DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea
· Delayed Price · Currency is KRW 9,010.00
-50.00 (-0.55%)
At close: Apr 28, 2026
DuChemBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,980.00 | 9,050.00 | 8,910.00 | 9,010.00 | 9,010.00 | -0.55% | 29,305 |
| Apr 27, 2026 | 9,100.00 | 9,110.00 | 8,980.00 | 9,060.00 | 9,060.00 | 0.22% | 23,254 |
| Apr 24, 2026 | 9,070.00 | 9,150.00 | 8,970.00 | 9,040.00 | 9,040.00 | -1.09% | 31,811 |
| Apr 23, 2026 | 9,120.00 | 9,140.00 | 8,950.00 | 9,140.00 | 9,140.00 | 0.33% | 32,904 |
| Apr 22, 2026 | 9,170.00 | 9,240.00 | 9,000.00 | 9,110.00 | 9,110.00 | -0.65% | 28,255 |
| Apr 21, 2026 | 9,430.00 | 9,430.00 | 9,090.00 | 9,170.00 | 9,170.00 | -1.08% | 20,728 |
| Apr 20, 2026 | 9,170.00 | 9,420.00 | 8,980.00 | 9,270.00 | 9,270.00 | 1.53% | 36,470 |
| Apr 17, 2026 | 9,250.00 | 9,350.00 | 8,750.00 | 9,130.00 | 9,130.00 | -1.08% | 28,775 |
| Apr 16, 2026 | 9,200.00 | 9,250.00 | 9,060.00 | 9,230.00 | 9,230.00 | 1.65% | 19,621 |
| Apr 15, 2026 | 8,950.00 | 9,170.00 | 8,950.00 | 9,080.00 | 9,080.00 | 2.14% | 37,913 |
| Apr 14, 2026 | 8,950.00 | 9,020.00 | 8,850.00 | 8,890.00 | 8,890.00 | 0.11% | 22,342 |
| Apr 13, 2026 | 8,900.00 | 8,990.00 | 8,830.00 | 8,880.00 | 8,880.00 | -0.89% | 43,681 |
| Apr 10, 2026 | 9,060.00 | 9,070.00 | 8,890.00 | 8,960.00 | 8,960.00 | -0.44% | 21,537 |
| Apr 9, 2026 | 8,990.00 | 9,000.00 | 8,830.00 | 9,000.00 | 9,000.00 | - | 16,619 |
| Apr 8, 2026 | 8,980.00 | 9,250.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1.24% | 42,139 |
| Apr 7, 2026 | 9,170.00 | 9,170.00 | 8,650.00 | 8,890.00 | 8,890.00 | -0.78% | 10,076 |
| Apr 6, 2026 | 9,120.00 | 9,150.00 | 8,810.00 | 8,960.00 | 8,960.00 | 0.67% | 24,359 |
| Apr 3, 2026 | 9,180.00 | 9,180.00 | 8,860.00 | 8,900.00 | 8,900.00 | -0.34% | 12,101 |
| Apr 2, 2026 | 9,320.00 | 9,340.00 | 8,890.00 | 8,930.00 | 8,930.00 | -3.25% | 29,044 |
| Apr 1, 2026 | 9,150.00 | 9,260.00 | 9,000.00 | 9,230.00 | 9,230.00 | 3.71% | 25,025 |
| Mar 31, 2026 | 9,070.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | -2.84% | 54,310 |
| Mar 30, 2026 | 9,230.00 | 9,300.00 | 9,060.00 | 9,160.00 | 9,160.00 | -2.14% | 27,301 |
| Mar 27, 2026 | 9,200.00 | 9,360.00 | 9,010.00 | 9,360.00 | 9,360.00 | 1.63% | 21,593 |
| Mar 26, 2026 | 9,530.00 | 9,530.00 | 9,210.00 | 9,210.00 | 9,210.00 | -2.75% | 19,481 |
| Mar 25, 2026 | 9,440.00 | 9,680.00 | 9,320.00 | 9,470.00 | 9,470.00 | 0.32% | 18,643 |
| Mar 24, 2026 | 9,500.00 | 9,620.00 | 9,150.00 | 9,440.00 | 9,440.00 | 0.64% | 24,554 |
| Mar 23, 2026 | 9,370.00 | 9,540.00 | 9,240.00 | 9,380.00 | 9,380.00 | -3.30% | 13,257 |
| Mar 20, 2026 | 9,570.00 | 9,830.00 | 9,550.00 | 9,700.00 | 9,700.00 | 1.89% | 19,270 |
| Mar 19, 2026 | 9,840.00 | 9,860.00 | 9,520.00 | 9,520.00 | 9,520.00 | -4.13% | 19,279 |
| Mar 18, 2026 | 9,700.00 | 9,930.00 | 9,700.00 | 9,930.00 | 9,930.00 | 3.22% | 26,927 |
| Mar 17, 2026 | 9,500.00 | 9,670.00 | 9,380.00 | 9,620.00 | 9,620.00 | 1.69% | 15,822 |
| Mar 16, 2026 | 9,780.00 | 9,780.00 | 9,350.00 | 9,460.00 | 9,460.00 | -2.37% | 15,704 |
| Mar 13, 2026 | 9,470.00 | 9,690.00 | 9,220.00 | 9,690.00 | 9,690.00 | 1.47% | 30,660 |
| Mar 12, 2026 | 9,550.00 | 9,750.00 | 9,400.00 | 9,550.00 | 9,550.00 | - | 20,883 |
| Mar 11, 2026 | 9,910.00 | 9,950.00 | 9,350.00 | 9,550.00 | 9,550.00 | -1.04% | 47,762 |
| Mar 10, 2026 | 9,640.00 | 9,790.00 | 9,250.00 | 9,650.00 | 9,650.00 | 5.46% | 53,398 |
| Mar 9, 2026 | 9,060.00 | 9,490.00 | 8,830.00 | 9,150.00 | 9,150.00 | -5.67% | 50,143 |
| Mar 6, 2026 | 9,300.00 | 9,700.00 | 9,160.00 | 9,700.00 | 9,700.00 | 2.65% | 49,970 |
| Mar 5, 2026 | 9,050.00 | 9,760.00 | 9,040.00 | 9,450.00 | 9,450.00 | 9.50% | 83,318 |
| Mar 4, 2026 | 9,510.00 | 9,510.00 | 8,410.00 | 8,630.00 | 8,630.00 | -11.31% | 130,196 |
| Mar 3, 2026 | 10,130.00 | 10,300.00 | 9,730.00 | 9,730.00 | 9,730.00 | -7.77% | 96,154 |
| Feb 27, 2026 | 10,500.00 | 10,690.00 | 10,280.00 | 10,550.00 | 10,550.00 | 1.44% | 91,441 |
| Feb 26, 2026 | 10,840.00 | 10,890.00 | 10,390.00 | 10,400.00 | 10,400.00 | -5.02% | 147,535 |
| Feb 25, 2026 | 11,210.00 | 11,300.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.97% | 104,718 |
| Feb 24, 2026 | 11,540.00 | 11,650.00 | 11,000.00 | 11,170.00 | 11,170.00 | -4.37% | 207,618 |
| Feb 23, 2026 | 12,510.00 | 12,770.00 | 11,380.00 | 11,680.00 | 11,680.00 | 5.42% | 446,419 |
| Feb 20, 2026 | 9,990.00 | 11,190.00 | 9,960.00 | 11,080.00 | 11,080.00 | 10.91% | 474,425 |
| Feb 19, 2026 | 9,900.00 | 10,000.00 | 9,500.00 | 9,990.00 | 9,990.00 | 1.32% | 141,916 |
| Feb 13, 2026 | 10,000.00 | 10,030.00 | 9,770.00 | 9,860.00 | 9,860.00 | -1.40% | 82,718 |
| Feb 12, 2026 | 10,290.00 | 10,290.00 | 9,900.00 | 10,000.00 | 10,000.00 | -2.06% | 98,671 |
| Feb 11, 2026 | 10,390.00 | 10,570.00 | 10,200.00 | 10,210.00 | 10,210.00 | -1.64% | 43,373 |
| Feb 10, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,380.00 | 10,380.00 | 1.96% | 82,965 |
| Feb 9, 2026 | 10,150.00 | 10,260.00 | 10,040.00 | 10,180.00 | 10,180.00 | 2.31% | 39,467 |
| Feb 6, 2026 | 9,850.00 | 10,180.00 | 9,620.00 | 9,950.00 | 9,950.00 | -3.59% | 82,046 |
| Feb 5, 2026 | 10,620.00 | 10,700.00 | 10,220.00 | 10,320.00 | 10,320.00 | -2.55% | 67,085 |
| Feb 4, 2026 | 10,290.00 | 10,690.00 | 10,100.00 | 10,590.00 | 10,590.00 | 2.82% | 132,271 |
| Feb 3, 2026 | 10,700.00 | 10,730.00 | 10,070.00 | 10,300.00 | 10,300.00 | -0.87% | 147,895 |
| Feb 2, 2026 | 10,090.00 | 10,700.00 | 10,020.00 | 10,390.00 | 10,390.00 | 3.18% | 216,723 |
| Jan 30, 2026 | 9,500.00 | 10,240.00 | 9,440.00 | 10,070.00 | 10,070.00 | 6.56% | 331,031 |
| Jan 29, 2026 | 9,080.00 | 9,550.00 | 8,900.00 | 9,450.00 | 9,450.00 | 4.42% | 135,013 |
| Jan 28, 2026 | 9,000.00 | 9,180.00 | 8,990.00 | 9,050.00 | 9,050.00 | 0.44% | 33,352 |
| Jan 27, 2026 | 9,130.00 | 9,190.00 | 8,950.00 | 9,010.00 | 9,010.00 | 0.11% | 31,218 |
| Jan 26, 2026 | 9,190.00 | 9,190.00 | 8,910.00 | 9,000.00 | 9,000.00 | 2.51% | 65,989 |
| Jan 23, 2026 | 8,590.00 | 8,810.00 | 8,590.00 | 8,780.00 | 8,780.00 | 2.09% | 32,195 |
| Jan 22, 2026 | 8,560.00 | 8,770.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.47% | 37,252 |
| Jan 21, 2026 | 8,900.00 | 8,910.00 | 8,520.00 | 8,560.00 | 8,560.00 | -4.36% | 98,230 |
| Jan 20, 2026 | 8,950.00 | 9,100.00 | 8,830.00 | 8,950.00 | 8,950.00 | -0.11% | 30,701 |
| Jan 19, 2026 | 9,090.00 | 9,270.00 | 8,840.00 | 8,960.00 | 8,960.00 | -0.55% | 35,730 |
| Jan 16, 2026 | 9,110.00 | 9,200.00 | 8,950.00 | 9,010.00 | 9,010.00 | -2.07% | 51,417 |
| Jan 15, 2026 | 9,300.00 | 9,310.00 | 9,020.00 | 9,200.00 | 9,200.00 | -2.02% | 43,473 |
| Jan 14, 2026 | 9,400.00 | 9,520.00 | 9,160.00 | 9,390.00 | 9,390.00 | 0.64% | 57,398 |
| Jan 13, 2026 | 9,300.00 | 9,420.00 | 9,170.00 | 9,330.00 | 9,330.00 | 0.21% | 40,652 |
| Jan 12, 2026 | 9,560.00 | 9,560.00 | 9,200.00 | 9,310.00 | 9,310.00 | 0.11% | 43,228 |
| Jan 9, 2026 | 9,270.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | 3.33% | 91,020 |
| Jan 8, 2026 | 9,080.00 | 9,150.00 | 8,940.00 | 9,000.00 | 9,000.00 | -1.21% | 48,934 |
| Jan 7, 2026 | 9,190.00 | 9,250.00 | 8,950.00 | 9,110.00 | 9,110.00 | -0.55% | 35,543 |
| Jan 6, 2026 | 9,210.00 | 9,240.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.65% | 38,821 |
| Jan 5, 2026 | 9,250.00 | 9,360.00 | 9,080.00 | 9,220.00 | 9,220.00 | -1.50% | 73,058 |
| Jan 2, 2026 | 9,430.00 | 9,520.00 | 9,290.00 | 9,360.00 | 9,360.00 | -1.68% | 54,505 |
| Dec 30, 2025 | 9,630.00 | 9,770.00 | 9,450.00 | 9,520.00 | 9,520.00 | -0.83% | 64,589 |
| Dec 29, 2025 | 9,780.00 | 9,780.00 | 9,390.00 | 9,600.00 | 9,600.00 | -0.93% | 58,309 |
| Dec 26, 2025 | 9,510.00 | 9,740.00 | 9,290.00 | 9,690.00 | 9,690.00 | 2.54% | 149,193 |
| Dec 24, 2025 | 9,600.00 | 9,700.00 | 9,240.00 | 9,450.00 | 9,450.00 | 2.27% | 183,444 |
| Dec 23, 2025 | 9,630.00 | 9,730.00 | 9,210.00 | 9,240.00 | 9,240.00 | -5.91% | 175,781 |
| Dec 22, 2025 | 9,700.00 | 9,940.00 | 9,490.00 | 9,820.00 | 9,820.00 | -2.00% | 311,070 |
| Dec 19, 2025 | 10,470.00 | 10,940.00 | 9,770.00 | 10,020.00 | 10,020.00 | 18.86% | 2,448,870 |
| Dec 18, 2025 | 8,500.00 | 8,640.00 | 8,360.00 | 8,430.00 | 8,430.00 | -1.98% | 18,043 |
| Dec 17, 2025 | 8,600.00 | 8,730.00 | 8,540.00 | 8,600.00 | 8,600.00 | 0.12% | 12,329 |
| Dec 16, 2025 | 8,820.00 | 8,920.00 | 8,580.00 | 8,590.00 | 8,590.00 | -3.59% | 48,663 |
| Dec 15, 2025 | 9,050.00 | 9,050.00 | 8,890.00 | 8,910.00 | 8,910.00 | -1.44% | 43,758 |
| Dec 12, 2025 | 9,100.00 | 9,190.00 | 8,980.00 | 9,040.00 | 9,040.00 | -0.55% | 32,942 |
| Dec 11, 2025 | 9,200.00 | 9,230.00 | 9,000.00 | 9,090.00 | 9,090.00 | -0.22% | 30,908 |
| Dec 10, 2025 | 9,250.00 | 9,250.00 | 9,100.00 | 9,110.00 | 9,110.00 | -0.87% | 9,625 |
| Dec 9, 2025 | 9,350.00 | 9,350.00 | 9,110.00 | 9,190.00 | 9,190.00 | 0.33% | 12,307 |
| Dec 8, 2025 | 9,390.00 | 9,390.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.87% | 24,169 |
| 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 |