Douzone Bizon Co., Ltd. (KRX:012510)
South Korea
· Delayed Price · Currency is KRW 95,000
-1,300 (-1.35%)
At close: Dec 5, 2025
Douzone Bizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96,900.00 | 99,600.00 | 94,400.00 | 94,800.00 | 94,800.00 | -1.56% | 176,500 |
| Dec 4, 2025 | 93,700.00 | 97,000.00 | 93,300.00 | 96,300.00 | 96,300.00 | 2.45% | 214,903 |
| Dec 3, 2025 | 94,200.00 | 94,700.00 | 92,200.00 | 94,000.00 | 94,000.00 | -0.53% | 123,052 |
| Dec 2, 2025 | 92,200.00 | 97,200.00 | 91,300.00 | 94,500.00 | 94,500.00 | 2.38% | 215,902 |
| Dec 1, 2025 | 93,200.00 | 93,200.00 | 91,100.00 | 92,300.00 | 92,300.00 | -0.97% | 125,392 |
| Nov 28, 2025 | 93,800.00 | 94,400.00 | 91,000.00 | 93,200.00 | 93,200.00 | -0.64% | 111,276 |
| Nov 27, 2025 | 93,600.00 | 94,700.00 | 93,100.00 | 93,800.00 | 93,800.00 | 0.54% | 120,098 |
| Nov 26, 2025 | 92,100.00 | 94,300.00 | 91,500.00 | 93,300.00 | 93,300.00 | 1.19% | 113,286 |
| Nov 25, 2025 | 92,000.00 | 94,000.00 | 91,200.00 | 92,200.00 | 92,200.00 | 0.22% | 118,294 |
| Nov 24, 2025 | 93,400.00 | 94,000.00 | 91,100.00 | 92,000.00 | 92,000.00 | -1.92% | 138,589 |
| Nov 21, 2025 | 93,400.00 | 95,000.00 | 92,200.00 | 93,800.00 | 93,800.00 | -0.95% | 131,857 |
| Nov 20, 2025 | 93,500.00 | 95,700.00 | 92,900.00 | 94,700.00 | 94,700.00 | 1.50% | 177,471 |
| Nov 19, 2025 | 92,500.00 | 95,000.00 | 90,600.00 | 93,300.00 | 93,300.00 | 0.86% | 178,491 |
| Nov 18, 2025 | 93,600.00 | 94,900.00 | 92,100.00 | 92,500.00 | 92,500.00 | -2.22% | 132,949 |
| Nov 17, 2025 | 92,100.00 | 95,500.00 | 92,100.00 | 94,600.00 | 94,600.00 | 3.28% | 224,876 |
| Nov 14, 2025 | 91,200.00 | 93,300.00 | 90,800.00 | 91,600.00 | 91,600.00 | -1.29% | 212,431 |
| Nov 13, 2025 | 92,100.00 | 94,100.00 | 91,600.00 | 92,800.00 | 92,800.00 | -0.32% | 200,422 |
| Nov 12, 2025 | 85,400.00 | 94,900.00 | 84,900.00 | 93,100.00 | 93,100.00 | 9.40% | 618,776 |
| Nov 11, 2025 | 84,800.00 | 86,800.00 | 83,800.00 | 85,100.00 | 85,100.00 | 0.12% | 290,687 |
| Nov 10, 2025 | 82,800.00 | 87,000.00 | 81,700.00 | 85,000.00 | 85,000.00 | 2.66% | 512,393 |
| Nov 7, 2025 | 94,900.00 | 94,900.00 | 80,400.00 | 82,800.00 | 82,800.00 | -11.35% | 1,587,404 |
| Nov 6, 2025 | 95,100.00 | 96,600.00 | 91,400.00 | 93,400.00 | 93,400.00 | -0.85% | 211,075 |
| Nov 5, 2025 | 91,000.00 | 95,500.00 | 86,700.00 | 94,200.00 | 94,200.00 | 2.73% | 451,189 |
| Nov 4, 2025 | 88,300.00 | 93,000.00 | 86,800.00 | 91,700.00 | 91,700.00 | 3.50% | 243,978 |
| Nov 3, 2025 | 90,000.00 | 91,400.00 | 87,700.00 | 88,600.00 | 88,600.00 | -0.56% | 239,531 |
| Oct 31, 2025 | 89,600.00 | 90,600.00 | 88,600.00 | 89,100.00 | 89,100.00 | - | 126,743 |
| Oct 30, 2025 | 91,800.00 | 92,100.00 | 88,000.00 | 89,100.00 | 89,100.00 | -2.94% | 325,190 |
| Oct 29, 2025 | 93,000.00 | 93,200.00 | 91,100.00 | 91,800.00 | 91,800.00 | -0.54% | 169,666 |
| Oct 28, 2025 | 94,100.00 | 96,300.00 | 91,600.00 | 92,300.00 | 92,300.00 | -1.70% | 328,385 |
| Oct 27, 2025 | 92,000.00 | 94,800.00 | 91,500.00 | 93,900.00 | 93,900.00 | 2.74% | 351,348 |
| Oct 24, 2025 | 88,300.00 | 92,800.00 | 86,900.00 | 91,400.00 | 91,400.00 | 4.22% | 332,367 |
| Oct 23, 2025 | 89,000.00 | 89,900.00 | 85,200.00 | 87,700.00 | 87,700.00 | -2.01% | 326,081 |
| Oct 22, 2025 | 90,800.00 | 90,900.00 | 87,900.00 | 89,500.00 | 89,500.00 | -2.51% | 164,401 |
| Oct 21, 2025 | 89,900.00 | 92,900.00 | 88,800.00 | 91,800.00 | 91,800.00 | 2.68% | 233,963 |
| Oct 20, 2025 | 89,300.00 | 90,400.00 | 88,400.00 | 89,400.00 | 89,400.00 | -0.67% | 157,515 |
| Oct 17, 2025 | 89,300.00 | 91,900.00 | 89,200.00 | 90,000.00 | 90,000.00 | 0.78% | 149,658 |
| Oct 16, 2025 | 90,200.00 | 90,400.00 | 88,500.00 | 89,300.00 | 89,300.00 | -1.76% | 171,409 |
| Oct 15, 2025 | 89,200.00 | 91,700.00 | 89,200.00 | 90,900.00 | 90,900.00 | 2.13% | 110,270 |
| Oct 14, 2025 | 93,800.00 | 95,200.00 | 88,400.00 | 89,000.00 | 89,000.00 | -5.12% | 342,547 |
| Oct 13, 2025 | 92,400.00 | 96,100.00 | 91,900.00 | 93,800.00 | 93,800.00 | -0.64% | 185,732 |
| Oct 10, 2025 | 93,000.00 | 95,200.00 | 91,700.00 | 94,400.00 | 94,400.00 | 1.18% | 345,994 |
| Oct 2, 2025 | 89,100.00 | 96,000.00 | 87,400.00 | 93,300.00 | 93,300.00 | 4.36% | 591,265 |
| Oct 1, 2025 | 88,400.00 | 89,800.00 | 87,000.00 | 89,400.00 | 89,400.00 | 0.56% | 262,945 |
| Sep 30, 2025 | 89,900.00 | 90,900.00 | 87,900.00 | 88,900.00 | 88,900.00 | -1.11% | 339,101 |
| Sep 29, 2025 | 93,600.00 | 96,200.00 | 88,900.00 | 89,900.00 | 89,900.00 | -0.66% | 836,285 |
| Sep 26, 2025 | 90,900.00 | 92,200.00 | 89,600.00 | 90,500.00 | 90,500.00 | -0.11% | 251,822 |
| Sep 25, 2025 | 91,700.00 | 92,700.00 | 89,800.00 | 90,600.00 | 90,600.00 | -1.52% | 330,791 |
| Sep 24, 2025 | 90,300.00 | 92,100.00 | 89,000.00 | 92,000.00 | 92,000.00 | 0.99% | 270,998 |
| Sep 23, 2025 | 88,900.00 | 92,200.00 | 88,300.00 | 91,100.00 | 91,100.00 | 2.94% | 332,563 |
| Sep 22, 2025 | 89,200.00 | 93,100.00 | 85,900.00 | 88,500.00 | 88,500.00 | -1.67% | 641,479 |
| Sep 19, 2025 | 93,900.00 | 94,000.00 | 85,900.00 | 90,000.00 | 90,000.00 | 4.17% | 967,730 |
| Sep 18, 2025 | 88,000.00 | 88,300.00 | 84,500.00 | 86,400.00 | 86,400.00 | 0.47% | 242,075 |
| Sep 17, 2025 | 87,900.00 | 87,900.00 | 85,300.00 | 86,000.00 | 86,000.00 | -1.94% | 173,438 |
| Sep 16, 2025 | 80,500.00 | 88,400.00 | 79,900.00 | 87,700.00 | 87,700.00 | 9.08% | 437,589 |
| Sep 15, 2025 | 80,600.00 | 81,000.00 | 79,100.00 | 80,400.00 | 80,400.00 | -1.11% | 178,505 |
| Sep 12, 2025 | 80,800.00 | 82,900.00 | 79,800.00 | 81,300.00 | 81,300.00 | 0.74% | 262,069 |
| Sep 11, 2025 | 81,800.00 | 83,100.00 | 80,000.00 | 80,700.00 | 80,700.00 | 0.12% | 234,611 |
| Sep 10, 2025 | 84,300.00 | 84,700.00 | 79,600.00 | 80,600.00 | 80,600.00 | -1.83% | 368,578 |
| Sep 9, 2025 | 84,600.00 | 85,400.00 | 79,900.00 | 82,100.00 | 82,100.00 | -3.53% | 384,701 |
| Sep 8, 2025 | 83,900.00 | 86,100.00 | 78,000.00 | 85,100.00 | 85,100.00 | 1.19% | 248,797 |
| Sep 5, 2025 | 83,500.00 | 84,800.00 | 82,000.00 | 84,100.00 | 84,100.00 | 0.72% | 252,872 |
| Sep 4, 2025 | 80,900.00 | 84,100.00 | 80,800.00 | 83,500.00 | 83,500.00 | 4.38% | 328,217 |
| Sep 3, 2025 | 77,100.00 | 80,900.00 | 76,600.00 | 80,000.00 | 80,000.00 | 3.76% | 284,190 |
| Sep 2, 2025 | 78,500.00 | 81,000.00 | 76,500.00 | 77,100.00 | 77,100.00 | -1.41% | 238,510 |
| Sep 1, 2025 | 79,100.00 | 80,000.00 | 76,900.00 | 78,200.00 | 78,200.00 | -1.76% | 153,801 |
| Aug 29, 2025 | 78,100.00 | 80,300.00 | 78,000.00 | 79,600.00 | 79,600.00 | 1.02% | 293,919 |
| Aug 28, 2025 | 77,800.00 | 80,600.00 | 77,800.00 | 78,800.00 | 78,800.00 | 2.07% | 345,072 |
| Aug 27, 2025 | 74,000.00 | 79,400.00 | 74,000.00 | 77,200.00 | 77,200.00 | 4.89% | 481,669 |
| Aug 26, 2025 | 67,600.00 | 74,500.00 | 67,000.00 | 73,600.00 | 73,600.00 | 8.88% | 478,198 |
| Aug 25, 2025 | 67,300.00 | 68,000.00 | 66,900.00 | 67,600.00 | 67,600.00 | 1.35% | 96,160 |
| Aug 22, 2025 | 63,900.00 | 66,900.00 | 63,900.00 | 66,700.00 | 66,700.00 | 3.73% | 117,857 |
| Aug 21, 2025 | 64,700.00 | 65,000.00 | 63,600.00 | 64,300.00 | 64,300.00 | 0.16% | 115,899 |
| Aug 20, 2025 | 65,200.00 | 66,200.00 | 61,900.00 | 64,200.00 | 64,200.00 | -3.46% | 199,342 |
| Aug 19, 2025 | 67,800.00 | 69,000.00 | 66,200.00 | 66,500.00 | 66,500.00 | -1.92% | 81,111 |
| Aug 18, 2025 | 67,900.00 | 68,700.00 | 67,000.00 | 67,800.00 | 67,800.00 | -0.73% | 160,547 |
| Aug 14, 2025 | 68,900.00 | 70,400.00 | 68,100.00 | 68,300.00 | 68,300.00 | - | 115,548 |
| Aug 13, 2025 | 67,800.00 | 69,700.00 | 67,200.00 | 68,300.00 | 68,300.00 | 2.25% | 187,455 |
| Aug 12, 2025 | 67,100.00 | 68,800.00 | 66,400.00 | 66,800.00 | 66,800.00 | 0.30% | 137,076 |
| Aug 11, 2025 | 66,900.00 | 67,300.00 | 65,800.00 | 66,600.00 | 66,600.00 | -0.75% | 120,408 |
| Aug 8, 2025 | 68,200.00 | 68,400.00 | 65,900.00 | 67,100.00 | 67,100.00 | -1.76% | 171,610 |
| Aug 7, 2025 | 68,700.00 | 68,800.00 | 66,500.00 | 68,300.00 | 68,300.00 | 0.15% | 222,385 |
| Aug 6, 2025 | 70,300.00 | 70,300.00 | 67,600.00 | 68,200.00 | 68,200.00 | -2.01% | 199,654 |
| Aug 5, 2025 | 71,500.00 | 72,900.00 | 67,200.00 | 69,600.00 | 69,600.00 | 0.58% | 411,490 |
| Aug 4, 2025 | 69,500.00 | 70,400.00 | 68,700.00 | 69,200.00 | 69,200.00 | 0.29% | 112,636 |
| Aug 1, 2025 | 70,800.00 | 71,200.00 | 68,800.00 | 69,000.00 | 69,000.00 | -3.50% | 239,648 |
| Jul 31, 2025 | 73,000.00 | 73,000.00 | 70,700.00 | 71,500.00 | 71,500.00 | -1.38% | 203,223 |
| Jul 30, 2025 | 75,400.00 | 75,700.00 | 72,100.00 | 72,500.00 | 72,500.00 | -3.97% | 227,204 |
| Jul 29, 2025 | 75,600.00 | 76,200.00 | 74,000.00 | 75,500.00 | 75,500.00 | -0.13% | 107,853 |
| Jul 28, 2025 | 78,100.00 | 78,400.00 | 75,200.00 | 75,600.00 | 75,600.00 | -2.58% | 235,016 |
| Jul 25, 2025 | 77,200.00 | 78,400.00 | 76,500.00 | 77,600.00 | 77,600.00 | 0.91% | 114,031 |
| Jul 24, 2025 | 79,300.00 | 80,100.00 | 76,900.00 | 76,900.00 | 76,900.00 | -2.66% | 248,488 |
| Jul 23, 2025 | 78,500.00 | 80,400.00 | 77,300.00 | 79,000.00 | 79,000.00 | 1.28% | 203,341 |
| Jul 22, 2025 | 79,500.00 | 79,700.00 | 77,600.00 | 78,000.00 | 78,000.00 | -2.26% | 202,208 |
| Jul 21, 2025 | 79,900.00 | 80,600.00 | 78,000.00 | 79,800.00 | 79,800.00 | -0.37% | 230,898 |
| Jul 18, 2025 | 79,700.00 | 81,700.00 | 76,700.00 | 80,100.00 | 80,100.00 | 1.65% | 351,938 |
| Jul 17, 2025 | 83,900.00 | 84,800.00 | 78,600.00 | 78,800.00 | 78,800.00 | -6.86% | 491,657 |
| Jul 16, 2025 | 82,800.00 | 86,000.00 | 82,300.00 | 84,600.00 | 84,600.00 | 1.68% | 284,683 |
| Jul 15, 2025 | 80,100.00 | 83,600.00 | 79,100.00 | 83,200.00 | 83,200.00 | 3.23% | 352,986 |
| Jul 14, 2025 | 79,500.00 | 82,400.00 | 79,300.00 | 80,600.00 | 80,600.00 | 0.75% | 247,382 |
| Jul 11, 2025 | 81,200.00 | 81,300.00 | 78,900.00 | 80,000.00 | 80,000.00 | -1.23% | 198,552 |