DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea
· Delayed Price · Currency is KRW 9,240.00
-60.00 (-0.65%)
At close: Dec 5, 2025
DuChemBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,450.00 | 9,490.00 | 9,170.00 | 9,240.00 | 9,240.00 | -0.65% | 38,722 |
| Dec 4, 2025 | 9,360.00 | 9,500.00 | 9,280.00 | 9,300.00 | 9,300.00 | -0.53% | 19,879 |
| Dec 3, 2025 | 9,750.00 | 9,750.00 | 9,290.00 | 9,350.00 | 9,350.00 | -0.53% | 14,499 |
| Dec 2, 2025 | 9,460.00 | 9,490.00 | 8,950.00 | 9,400.00 | 9,400.00 | -0.63% | 24,259 |
| Dec 1, 2025 | 9,750.00 | 9,850.00 | 9,460.00 | 9,460.00 | 9,460.00 | -2.47% | 31,569 |
| Nov 28, 2025 | 9,630.00 | 9,790.00 | 9,440.00 | 9,700.00 | 9,700.00 | 0.73% | 23,073 |
| Nov 27, 2025 | 9,110.00 | 9,640.00 | 9,110.00 | 9,630.00 | 9,630.00 | 2.99% | 23,896 |
| Nov 26, 2025 | 9,300.00 | 9,540.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.75% | 28,472 |
| Nov 25, 2025 | 9,440.00 | 9,460.00 | 9,200.00 | 9,280.00 | 9,280.00 | -1.69% | 15,424 |
| Nov 24, 2025 | 9,390.00 | 9,580.00 | 9,250.00 | 9,440.00 | 9,440.00 | 0.53% | 14,345 |
| Nov 21, 2025 | 9,250.00 | 9,540.00 | 9,200.00 | 9,390.00 | 9,390.00 | -1.57% | 24,334 |
| Nov 20, 2025 | 9,790.00 | 9,790.00 | 9,500.00 | 9,540.00 | 9,540.00 | -0.93% | 21,132 |
| Nov 19, 2025 | 9,560.00 | 9,650.00 | 9,220.00 | 9,630.00 | 9,630.00 | -0.10% | 24,520 |
| Nov 18, 2025 | 10,170.00 | 10,170.00 | 9,640.00 | 9,640.00 | 9,640.00 | -5.02% | 32,484 |
| Nov 17, 2025 | 10,180.00 | 10,180.00 | 9,740.00 | 10,150.00 | 10,150.00 | 2.32% | 33,768 |
| Nov 14, 2025 | 10,050.00 | 10,140.00 | 9,910.00 | 9,920.00 | 9,920.00 | -2.07% | 38,330 |
| Nov 13, 2025 | 10,060.00 | 10,480.00 | 9,920.00 | 10,130.00 | 10,130.00 | 2.63% | 125,533 |
| Nov 12, 2025 | 9,630.00 | 10,080.00 | 9,600.00 | 9,870.00 | 9,870.00 | 1.86% | 89,011 |
| Nov 11, 2025 | 9,850.00 | 10,200.00 | 9,390.00 | 9,690.00 | 9,690.00 | 3.53% | 243,475 |
| Nov 10, 2025 | 9,210.00 | 9,420.00 | 9,140.00 | 9,360.00 | 9,360.00 | 1.74% | 31,236 |
| Nov 7, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 0.88% | 22,401 |
| Nov 6, 2025 | 9,530.00 | 9,620.00 | 9,110.00 | 9,120.00 | 9,120.00 | -3.59% | 53,653 |
| Nov 5, 2025 | 9,330.00 | 10,000.00 | 8,930.00 | 9,460.00 | 9,460.00 | 2.60% | 191,559 |
| Nov 4, 2025 | 8,930.00 | 9,230.00 | 8,930.00 | 9,220.00 | 9,220.00 | 2.56% | 33,125 |
| Nov 3, 2025 | 9,250.00 | 9,250.00 | 8,960.00 | 8,990.00 | 8,990.00 | -1.96% | 22,944 |
| Oct 31, 2025 | 9,200.00 | 9,270.00 | 8,920.00 | 9,170.00 | 9,170.00 | 0.11% | 50,257 |
| Oct 30, 2025 | 9,600.00 | 9,600.00 | 9,150.00 | 9,160.00 | 9,160.00 | -4.18% | 50,770 |
| Oct 29, 2025 | 9,860.00 | 9,860.00 | 9,440.00 | 9,560.00 | 9,560.00 | -1.65% | 22,711 |
| Oct 28, 2025 | 9,530.00 | 9,840.00 | 9,530.00 | 9,720.00 | 9,720.00 | 2.32% | 41,717 |
| Oct 27, 2025 | 9,650.00 | 9,650.00 | 9,300.00 | 9,500.00 | 9,500.00 | -0.73% | 21,013 |
| Oct 24, 2025 | 9,620.00 | 9,620.00 | 9,300.00 | 9,570.00 | 9,570.00 | 1.27% | 15,429 |
| Oct 23, 2025 | 9,510.00 | 9,630.00 | 9,400.00 | 9,450.00 | 9,450.00 | - | 13,540 |
| Oct 22, 2025 | 9,420.00 | 9,510.00 | 9,340.00 | 9,450.00 | 9,450.00 | 0.32% | 12,640 |
| Oct 21, 2025 | 9,560.00 | 9,660.00 | 9,390.00 | 9,420.00 | 9,420.00 | -2.28% | 18,095 |
| Oct 20, 2025 | 9,330.00 | 9,640.00 | 9,230.00 | 9,640.00 | 9,640.00 | 4.78% | 18,930 |
| Oct 17, 2025 | 9,490.00 | 9,490.00 | 9,190.00 | 9,200.00 | 9,200.00 | -2.02% | 19,384 |
| Oct 16, 2025 | 9,300.00 | 9,390.00 | 9,200.00 | 9,390.00 | 9,390.00 | 2.29% | 22,562 |
| Oct 15, 2025 | 9,160.00 | 9,420.00 | 9,060.00 | 9,180.00 | 9,180.00 | 0.33% | 19,991 |
| Oct 14, 2025 | 9,380.00 | 9,440.00 | 9,090.00 | 9,150.00 | 9,150.00 | -2.35% | 49,718 |
| Oct 13, 2025 | 9,600.00 | 9,610.00 | 9,270.00 | 9,370.00 | 9,370.00 | -3.40% | 93,242 |
| Oct 10, 2025 | 9,900.00 | 9,900.00 | 9,610.00 | 9,700.00 | 9,700.00 | -2.41% | 42,534 |
| Oct 2, 2025 | 9,850.00 | 9,990.00 | 9,720.00 | 9,940.00 | 9,940.00 | 2.47% | 30,350 |
| Oct 1, 2025 | 9,840.00 | 9,860.00 | 9,610.00 | 9,700.00 | 9,700.00 | - | 12,031 |
| Sep 30, 2025 | 9,700.00 | 9,800.00 | 9,640.00 | 9,700.00 | 9,700.00 | -0.51% | 16,420 |
| Sep 29, 2025 | 9,700.00 | 9,870.00 | 9,700.00 | 9,750.00 | 9,750.00 | 1.35% | 19,681 |
| Sep 26, 2025 | 9,970.00 | 9,980.00 | 9,600.00 | 9,620.00 | 9,620.00 | -3.32% | 52,657 |
| Sep 25, 2025 | 10,020.00 | 10,040.00 | 9,810.00 | 9,950.00 | 9,950.00 | -0.50% | 32,845 |
| Sep 24, 2025 | 10,020.00 | 10,110.00 | 9,830.00 | 10,000.00 | 10,000.00 | - | 34,915 |
| Sep 23, 2025 | 9,980.00 | 10,050.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1.32% | 40,029 |
| Sep 22, 2025 | 10,110.00 | 10,110.00 | 9,780.00 | 9,870.00 | 9,870.00 | -1.50% | 132,593 |
| Sep 19, 2025 | 10,040.00 | 10,110.00 | 9,990.00 | 10,020.00 | 10,020.00 | -0.69% | 15,859 |
| Sep 18, 2025 | 10,190.00 | 10,190.00 | 10,000.00 | 10,090.00 | 10,090.00 | - | 23,788 |
| Sep 17, 2025 | 10,010.00 | 10,100.00 | 9,990.00 | 10,090.00 | 10,090.00 | 0.20% | 23,172 |
| Sep 16, 2025 | 10,060.00 | 10,150.00 | 10,000.00 | 10,070.00 | 10,070.00 | 0.20% | 17,546 |
| Sep 15, 2025 | 10,130.00 | 10,180.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.79% | 42,196 |
| Sep 12, 2025 | 10,230.00 | 10,250.00 | 10,070.00 | 10,130.00 | 10,130.00 | -0.10% | 37,080 |
| Sep 11, 2025 | 10,510.00 | 10,510.00 | 10,070.00 | 10,140.00 | 10,140.00 | -1.65% | 87,757 |
| Sep 10, 2025 | 10,560.00 | 10,610.00 | 10,230.00 | 10,310.00 | 10,310.00 | -1.72% | 83,935 |
| Sep 9, 2025 | 10,640.00 | 10,740.00 | 10,420.00 | 10,490.00 | 10,490.00 | -1.22% | 41,186 |
| Sep 8, 2025 | 10,760.00 | 10,880.00 | 10,560.00 | 10,620.00 | 10,620.00 | 0.95% | 55,059 |
| Sep 5, 2025 | 10,700.00 | 10,700.00 | 10,270.00 | 10,520.00 | 10,520.00 | -0.57% | 90,795 |
| Sep 4, 2025 | 10,380.00 | 10,770.00 | 10,320.00 | 10,580.00 | 10,580.00 | 3.93% | 97,546 |
| Sep 3, 2025 | 10,050.00 | 10,290.00 | 9,930.00 | 10,180.00 | 10,180.00 | 3.56% | 50,730 |
| Sep 2, 2025 | 9,990.00 | 10,030.00 | 9,740.00 | 9,830.00 | 9,830.00 | 0.51% | 48,825 |
| Sep 1, 2025 | 10,170.00 | 10,170.00 | 9,780.00 | 9,780.00 | 9,780.00 | -2.20% | 42,859 |
| Aug 29, 2025 | 10,120.00 | 10,180.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.70% | 26,179 |
| Aug 28, 2025 | 10,270.00 | 10,270.00 | 9,960.00 | 10,070.00 | 10,070.00 | -1.08% | 36,203 |
| Aug 27, 2025 | 10,120.00 | 10,200.00 | 9,950.00 | 10,180.00 | 10,180.00 | -0.10% | 41,795 |
| Aug 26, 2025 | 10,210.00 | 10,240.00 | 10,040.00 | 10,190.00 | 10,190.00 | 0.20% | 21,731 |
| Aug 25, 2025 | 9,980.00 | 10,490.00 | 9,920.00 | 10,170.00 | 10,170.00 | 1.80% | 64,929 |
| Aug 22, 2025 | 10,060.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | 0.10% | 11,711 |
| Aug 21, 2025 | 10,060.00 | 10,140.00 | 9,950.00 | 9,980.00 | 9,980.00 | -1.09% | 21,686 |
| Aug 20, 2025 | 9,940.00 | 10,090.00 | 9,910.00 | 10,090.00 | 10,090.00 | -0.10% | 25,325 |
| Aug 19, 2025 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 17,647 |
| Aug 18, 2025 | 10,550.00 | 10,550.00 | 9,900.00 | 10,050.00 | 10,050.00 | -5.28% | 122,805 |
| Aug 14, 2025 | 10,680.00 | 10,900.00 | 10,610.00 | 10,610.00 | 10,610.00 | -1.67% | 54,188 |
| Aug 13, 2025 | 10,320.00 | 10,840.00 | 10,310.00 | 10,790.00 | 10,790.00 | 4.45% | 41,266 |
| Aug 12, 2025 | 10,400.00 | 10,570.00 | 10,250.00 | 10,330.00 | 10,330.00 | -0.67% | 32,041 |
| Aug 11, 2025 | 10,700.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,400.00 | -1.33% | 27,015 |
| Aug 8, 2025 | 10,760.00 | 10,850.00 | 10,450.00 | 10,540.00 | 10,540.00 | -1.95% | 45,379 |
| Aug 7, 2025 | 10,770.00 | 10,930.00 | 10,740.00 | 10,750.00 | 10,750.00 | -0.92% | 64,375 |
| Aug 6, 2025 | 10,700.00 | 10,930.00 | 10,590.00 | 10,850.00 | 10,850.00 | 1.21% | 44,331 |
| Aug 5, 2025 | 10,550.00 | 10,850.00 | 10,500.00 | 10,720.00 | 10,720.00 | 1.61% | 102,241 |
| Aug 4, 2025 | 10,880.00 | 10,900.00 | 10,440.00 | 10,550.00 | 10,550.00 | - | 61,599 |
| Aug 1, 2025 | 10,110.00 | 10,690.00 | 9,830.00 | 10,550.00 | 10,550.00 | 1.54% | 155,617 |
| Jul 31, 2025 | 10,510.00 | 10,630.00 | 10,200.00 | 10,390.00 | 10,390.00 | -1.14% | 25,864 |
| Jul 30, 2025 | 10,460.00 | 10,900.00 | 10,430.00 | 10,510.00 | 10,510.00 | 0.86% | 58,958 |
| Jul 29, 2025 | 10,600.00 | 10,600.00 | 10,350.00 | 10,420.00 | 10,420.00 | -1.70% | 32,018 |
| Jul 28, 2025 | 10,970.00 | 11,020.00 | 10,500.00 | 10,600.00 | 10,600.00 | -3.46% | 31,301 |
| Jul 25, 2025 | 10,850.00 | 10,980.00 | 10,470.00 | 10,980.00 | 10,980.00 | 3.20% | 55,877 |
| Jul 24, 2025 | 10,440.00 | 10,830.00 | 10,300.00 | 10,640.00 | 10,640.00 | 3.70% | 76,299 |
| Jul 23, 2025 | 10,630.00 | 11,100.00 | 10,210.00 | 10,260.00 | 10,260.00 | -4.56% | 212,059 |
| Jul 22, 2025 | 10,470.00 | 11,450.00 | 10,220.00 | 10,750.00 | 10,750.00 | 2.67% | 304,853 |
| Jul 21, 2025 | 10,460.00 | 10,620.00 | 10,200.00 | 10,470.00 | 10,470.00 | 0.29% | 32,360 |
| Jul 18, 2025 | 10,130.00 | 10,470.00 | 10,020.00 | 10,440.00 | 10,440.00 | 3.98% | 60,893 |
| Jul 17, 2025 | 10,030.00 | 10,160.00 | 9,920.00 | 10,040.00 | 10,040.00 | - | 31,085 |
| Jul 16, 2025 | 10,110.00 | 10,110.00 | 9,990.00 | 10,040.00 | 10,040.00 | -0.20% | 21,758 |
| Jul 15, 2025 | 9,950.00 | 10,090.00 | 9,820.00 | 10,060.00 | 10,060.00 | 1.31% | 32,059 |
| Jul 14, 2025 | 10,190.00 | 10,200.00 | 9,910.00 | 9,930.00 | 9,930.00 | -1.97% | 59,903 |
| Jul 11, 2025 | 10,480.00 | 10,500.00 | 10,070.00 | 10,130.00 | 10,130.00 | -1.55% | 74,431 |