Douzone Bizon Co., Ltd. (KRX:012510)
South Korea
· Delayed Price · Currency is KRW 118,900
+200 (0.17%)
Mar 9, 2026, 3:30 PM KST
Douzone Bizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 118,600.00 | 119,000.00 | 118,500.00 | 118,900.00 | - | 0.17% | 271,846 |
| Mar 6, 2026 | 118,600.00 | 118,800.00 | 118,500.00 | 118,700.00 | 118,700.00 | 0.17% | 250,715 |
| Mar 5, 2026 | 118,500.00 | 118,800.00 | 118,300.00 | 118,500.00 | 118,500.00 | 0.08% | 247,017 |
| Mar 4, 2026 | 118,400.00 | 118,500.00 | 118,300.00 | 118,400.00 | 118,400.00 | - | 522,707 |
| Mar 3, 2026 | 118,500.00 | 118,500.00 | 118,300.00 | 118,400.00 | 118,400.00 | - | 404,516 |
| Feb 27, 2026 | 118,600.00 | 118,700.00 | 118,400.00 | 118,400.00 | 118,400.00 | -0.08% | 376,863 |
| Feb 26, 2026 | 118,800.00 | 118,900.00 | 118,300.00 | 118,500.00 | 118,500.00 | -0.50% | 688,343 |
| Feb 25, 2026 | 119,000.00 | 119,200.00 | 119,000.00 | 119,100.00 | 118,460.00 | 0.25% | 333,249 |
| Feb 24, 2026 | 118,700.00 | 119,000.00 | 118,700.00 | 118,800.00 | 118,161.61 | 0.17% | 824,572 |
| Feb 23, 2026 | 118,900.00 | 119,000.00 | 118,200.00 | 118,600.00 | 117,962.69 | 23.54% | 2,630,888 |
| Feb 20, 2026 | 91,300.00 | 96,200.00 | 89,200.00 | 96,000.00 | 95,484.13 | 5.38% | 473,539 |
| Feb 19, 2026 | 91,000.00 | 93,700.00 | 88,800.00 | 91,100.00 | 90,610.46 | 2.71% | 301,022 |
| Feb 13, 2026 | 85,200.00 | 90,800.00 | 84,500.00 | 88,700.00 | 88,223.36 | 2.54% | 281,760 |
| Feb 12, 2026 | 86,300.00 | 87,300.00 | 85,100.00 | 86,500.00 | 86,035.18 | -0.23% | 90,435 |
| Feb 11, 2026 | 84,600.00 | 87,800.00 | 84,100.00 | 86,700.00 | 86,234.11 | 2.85% | 182,765 |
| Feb 10, 2026 | 86,000.00 | 87,300.00 | 83,700.00 | 84,300.00 | 83,847.00 | -0.71% | 185,628 |
| Feb 9, 2026 | 86,500.00 | 87,800.00 | 83,600.00 | 84,900.00 | 84,443.78 | 1.56% | 267,328 |
| Feb 6, 2026 | 85,300.00 | 85,900.00 | 81,000.00 | 83,600.00 | 83,150.76 | -3.69% | 453,726 |
| Feb 5, 2026 | 90,200.00 | 90,600.00 | 85,700.00 | 86,800.00 | 86,333.57 | -3.77% | 394,976 |
| Feb 4, 2026 | 94,100.00 | 94,800.00 | 87,800.00 | 90,200.00 | 89,715.30 | -4.55% | 674,917 |
| Feb 3, 2026 | 93,300.00 | 95,200.00 | 91,900.00 | 94,500.00 | 93,992.19 | 3.28% | 153,770 |
| Feb 2, 2026 | 94,500.00 | 95,300.00 | 90,200.00 | 91,500.00 | 91,008.31 | -6.06% | 257,471 |
| Jan 30, 2026 | 91,100.00 | 99,300.00 | 90,500.00 | 97,400.00 | 96,876.61 | 7.98% | 568,471 |
| Jan 29, 2026 | 90,200.00 | 90,900.00 | 87,000.00 | 90,200.00 | 89,715.30 | 0.22% | 310,206 |
| Jan 28, 2026 | 91,300.00 | 91,400.00 | 88,300.00 | 90,000.00 | 89,516.37 | -0.66% | 261,140 |
| Jan 27, 2026 | 92,100.00 | 93,500.00 | 89,700.00 | 90,600.00 | 90,113.15 | -3.41% | 267,946 |
| Jan 26, 2026 | 98,000.00 | 98,600.00 | 92,000.00 | 93,800.00 | 93,295.95 | -4.29% | 307,199 |
| Jan 23, 2026 | 97,000.00 | 101,600.00 | 96,400.00 | 98,000.00 | 97,473.38 | 0.82% | 205,877 |
| Jan 22, 2026 | 96,500.00 | 98,400.00 | 95,400.00 | 97,200.00 | 96,677.68 | 0.21% | 127,037 |
| Jan 21, 2026 | 95,500.00 | 97,300.00 | 93,500.00 | 97,000.00 | 96,478.76 | -0.82% | 145,746 |
| Jan 20, 2026 | 95,600.00 | 99,000.00 | 95,000.00 | 97,800.00 | 97,274.46 | 2.19% | 179,737 |
| Jan 19, 2026 | 91,900.00 | 96,700.00 | 91,100.00 | 95,700.00 | 95,185.74 | 4.13% | 241,036 |
| Jan 16, 2026 | 92,700.00 | 93,700.00 | 91,800.00 | 91,900.00 | 91,406.16 | -0.76% | 100,409 |
| Jan 15, 2026 | 93,800.00 | 94,300.00 | 91,300.00 | 92,600.00 | 92,102.40 | -2.11% | 105,899 |
| Jan 14, 2026 | 90,700.00 | 95,700.00 | 90,700.00 | 94,600.00 | 94,091.65 | 3.96% | 253,146 |
| Jan 13, 2026 | 91,200.00 | 91,800.00 | 90,600.00 | 91,000.00 | 90,511.00 | - | 72,027 |
| Jan 12, 2026 | 92,200.00 | 92,500.00 | 89,900.00 | 91,000.00 | 90,511.00 | -0.76% | 93,611 |
| Jan 9, 2026 | 93,200.00 | 93,200.00 | 90,300.00 | 91,700.00 | 91,207.24 | -1.50% | 137,694 |
| Jan 8, 2026 | 91,800.00 | 94,000.00 | 90,800.00 | 93,100.00 | 92,599.71 | 1.20% | 88,900 |
| Jan 7, 2026 | 92,100.00 | 93,100.00 | 90,900.00 | 92,000.00 | 91,505.63 | -1.71% | 121,606 |
| Jan 6, 2026 | 93,000.00 | 93,900.00 | 92,000.00 | 93,600.00 | 93,097.03 | -0.64% | 98,876 |
| Jan 5, 2026 | 90,000.00 | 94,300.00 | 89,700.00 | 94,200.00 | 93,693.80 | 4.67% | 184,313 |
| Jan 2, 2026 | 85,600.00 | 92,000.00 | 85,300.00 | 90,000.00 | 89,516.37 | 5.14% | 203,237 |
| Dec 30, 2025 | 84,700.00 | 88,500.00 | 84,600.00 | 85,600.00 | 85,140.02 | 0.94% | 103,295 |
| Dec 29, 2025 | 83,900.00 | 86,100.00 | 82,700.00 | 84,800.00 | 84,344.32 | 1.07% | 137,719 |
| Dec 26, 2025 | 83,900.00 | 84,400.00 | 81,900.00 | 83,900.00 | 83,449.15 | 0.96% | 122,984 |
| Dec 24, 2025 | 84,300.00 | 84,300.00 | 82,900.00 | 83,100.00 | 82,653.45 | -1.54% | 60,389 |
| Dec 23, 2025 | 84,400.00 | 85,700.00 | 84,000.00 | 84,400.00 | 83,946.47 | 0.60% | 77,960 |
| Dec 22, 2025 | 84,100.00 | 85,000.00 | 83,100.00 | 83,900.00 | 83,449.15 | - | 123,728 |
| Dec 19, 2025 | 86,200.00 | 87,500.00 | 83,300.00 | 83,900.00 | 83,449.15 | -2.67% | 150,458 |
| Dec 18, 2025 | 82,700.00 | 87,800.00 | 80,900.00 | 86,200.00 | 85,736.79 | 2.74% | 313,213 |
| Dec 17, 2025 | 85,700.00 | 85,700.00 | 83,700.00 | 83,900.00 | 83,449.15 | -1.29% | 92,074 |
| Dec 16, 2025 | 86,900.00 | 87,500.00 | 84,600.00 | 85,000.00 | 84,543.24 | -1.73% | 149,858 |
| Dec 15, 2025 | 87,500.00 | 88,700.00 | 85,600.00 | 86,500.00 | 86,035.18 | -2.15% | 138,004 |
| Dec 12, 2025 | 90,000.00 | 90,200.00 | 87,500.00 | 88,400.00 | 87,924.97 | -1.78% | 226,707 |
| Dec 11, 2025 | 92,900.00 | 92,900.00 | 89,800.00 | 90,000.00 | 89,516.37 | -2.49% | 190,083 |
| Dec 10, 2025 | 92,700.00 | 94,100.00 | 92,100.00 | 92,300.00 | 91,804.01 | -1.18% | 81,159 |
| Dec 9, 2025 | 92,200.00 | 94,200.00 | 91,800.00 | 93,400.00 | 92,898.10 | 1.52% | 117,082 |
| Dec 8, 2025 | 94,800.00 | 94,800.00 | 91,200.00 | 92,000.00 | 91,505.63 | -3.16% | 206,332 |
| Dec 5, 2025 | 96,900.00 | 99,600.00 | 94,400.00 | 95,000.00 | 94,489.50 | -1.35% | 200,293 |
| Dec 4, 2025 | 93,700.00 | 97,000.00 | 93,300.00 | 96,300.00 | 95,782.52 | 2.45% | 214,903 |
| Dec 3, 2025 | 94,200.00 | 94,700.00 | 92,200.00 | 94,000.00 | 93,494.88 | -0.53% | 123,052 |
| Dec 2, 2025 | 92,200.00 | 97,200.00 | 91,300.00 | 94,500.00 | 93,992.19 | 2.38% | 215,902 |
| Dec 1, 2025 | 93,200.00 | 93,200.00 | 91,100.00 | 92,300.00 | 91,804.01 | -0.97% | 125,392 |
| Nov 28, 2025 | 93,800.00 | 94,400.00 | 91,000.00 | 93,200.00 | 92,699.18 | -0.64% | 111,276 |
| Nov 27, 2025 | 93,600.00 | 94,700.00 | 93,100.00 | 93,800.00 | 93,295.95 | 0.54% | 120,098 |
| Nov 26, 2025 | 92,100.00 | 94,300.00 | 91,500.00 | 93,300.00 | 92,798.64 | 1.19% | 113,286 |
| Nov 25, 2025 | 92,000.00 | 94,000.00 | 91,200.00 | 92,200.00 | 91,704.55 | 0.22% | 118,294 |
| Nov 24, 2025 | 93,400.00 | 94,000.00 | 91,100.00 | 92,000.00 | 91,505.63 | -1.92% | 138,589 |
| Nov 21, 2025 | 93,400.00 | 95,000.00 | 92,200.00 | 93,800.00 | 93,295.95 | -0.95% | 131,857 |
| Nov 20, 2025 | 93,500.00 | 95,700.00 | 92,900.00 | 94,700.00 | 94,191.12 | 1.50% | 177,471 |
| Nov 19, 2025 | 92,500.00 | 95,000.00 | 90,600.00 | 93,300.00 | 92,798.64 | 0.86% | 178,491 |
| Nov 18, 2025 | 93,600.00 | 94,900.00 | 92,100.00 | 92,500.00 | 92,002.94 | -2.22% | 132,949 |
| Nov 17, 2025 | 92,100.00 | 95,500.00 | 92,100.00 | 94,600.00 | 94,091.65 | 3.28% | 224,876 |
| Nov 14, 2025 | 91,200.00 | 93,300.00 | 90,800.00 | 91,600.00 | 91,107.77 | -1.29% | 212,431 |
| Nov 13, 2025 | 92,100.00 | 94,100.00 | 91,600.00 | 92,800.00 | 92,301.33 | -0.32% | 200,422 |
| Nov 12, 2025 | 85,400.00 | 94,900.00 | 84,900.00 | 93,100.00 | 92,599.71 | 9.40% | 618,776 |
| Nov 11, 2025 | 84,800.00 | 86,800.00 | 83,800.00 | 85,100.00 | 84,642.70 | 0.12% | 290,687 |
| Nov 10, 2025 | 82,800.00 | 87,000.00 | 81,700.00 | 85,000.00 | 84,543.24 | 2.66% | 512,393 |
| Nov 7, 2025 | 94,900.00 | 94,900.00 | 80,400.00 | 82,800.00 | 82,355.06 | -11.35% | 1,587,404 |
| Nov 6, 2025 | 95,100.00 | 96,600.00 | 91,400.00 | 93,400.00 | 92,898.10 | -0.85% | 211,075 |
| Nov 5, 2025 | 91,000.00 | 95,500.00 | 86,700.00 | 94,200.00 | 93,693.80 | 2.73% | 451,189 |
| Nov 4, 2025 | 88,300.00 | 93,000.00 | 86,800.00 | 91,700.00 | 91,207.24 | 3.50% | 243,978 |
| Nov 3, 2025 | 90,000.00 | 91,400.00 | 87,700.00 | 88,600.00 | 88,123.90 | -0.56% | 239,531 |
| Oct 31, 2025 | 89,600.00 | 90,600.00 | 88,600.00 | 89,100.00 | 88,621.21 | - | 126,743 |
| Oct 30, 2025 | 91,800.00 | 92,100.00 | 88,000.00 | 89,100.00 | 88,621.21 | -2.94% | 325,190 |
| Oct 29, 2025 | 93,000.00 | 93,200.00 | 91,100.00 | 91,800.00 | 91,306.70 | -0.54% | 169,666 |
| Oct 28, 2025 | 94,100.00 | 96,300.00 | 91,600.00 | 92,300.00 | 91,804.01 | -1.70% | 328,385 |
| Oct 27, 2025 | 92,000.00 | 94,800.00 | 91,500.00 | 93,900.00 | 93,395.42 | 2.74% | 351,348 |
| Oct 24, 2025 | 88,300.00 | 92,800.00 | 86,900.00 | 91,400.00 | 90,908.85 | 4.22% | 332,367 |
| Oct 23, 2025 | 89,000.00 | 89,900.00 | 85,200.00 | 87,700.00 | 87,228.73 | -2.01% | 326,081 |
| Oct 22, 2025 | 90,800.00 | 90,900.00 | 87,900.00 | 89,500.00 | 89,019.06 | -2.51% | 164,401 |
| Oct 21, 2025 | 89,900.00 | 92,900.00 | 88,800.00 | 91,800.00 | 91,306.70 | 2.68% | 233,963 |
| Oct 20, 2025 | 89,300.00 | 90,400.00 | 88,400.00 | 89,400.00 | 88,919.60 | -0.67% | 157,515 |
| Oct 17, 2025 | 89,300.00 | 91,900.00 | 89,200.00 | 90,000.00 | 89,516.37 | 0.78% | 149,658 |
| Oct 16, 2025 | 90,200.00 | 90,400.00 | 88,500.00 | 89,300.00 | 88,820.13 | -1.76% | 171,409 |
| Oct 15, 2025 | 89,200.00 | 91,700.00 | 89,200.00 | 90,900.00 | 90,411.54 | 2.13% | 110,270 |
| Oct 14, 2025 | 93,800.00 | 95,200.00 | 88,400.00 | 89,000.00 | 88,521.75 | -5.12% | 342,547 |
| Oct 13, 2025 | 92,400.00 | 96,100.00 | 91,900.00 | 93,800.00 | 93,295.95 | -0.64% | 185,732 |
| Oct 10, 2025 | 93,000.00 | 95,200.00 | 91,700.00 | 94,400.00 | 93,892.73 | 1.18% | 345,994 |