DongKoo Bio & Pharm Co. Ltd. 006620
KRX · South Korea · Health Technology
KRW 3,515.00-65.00 (-1.82%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,515.00 | -1.82% | KRW 3,555.00 | KRW 3,585.00 | KRW 3,500.00 | 33.94K |
| 2026-10-01 | KRW 3,580.00 | +2.73% | KRW 3,480.00 | KRW 3,600.00 | KRW 3,480.00 | 79.02K |
| 2026-09-30 | KRW 3,485.00 | +0.87% | KRW 3,500.00 | KRW 3,540.00 | KRW 3,430.00 | 60.18K |
| 2026-09-29 | KRW 3,455.00 | -1.99% | KRW 3,525.00 | KRW 3,530.00 | KRW 3,445.00 |
| 32.00K |
| 2026-09-28 | KRW 3,525.00 | +0.14% | KRW 3,545.00 | KRW 3,555.00 | KRW 3,485.00 | 29.68K |
| 2026-09-23 | KRW 3,520.00 | 0.00% | KRW 3,510.00 | KRW 3,520.00 | KRW 3,450.00 | 40.57K |
| 2026-09-22 | KRW 3,520.00 | +0.86% | KRW 3,490.00 | KRW 3,520.00 | KRW 3,415.00 | 74.82K |
| 2026-09-21 | KRW 3,490.00 | -0.57% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,465.00 | 25.70K |
| 2026-09-18 | KRW 3,510.00 | 0.00% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,490.00 | 26.96K |
| 2026-09-17 | KRW 3,510.00 | +0.57% | KRW 3,530.00 | KRW 3,545.00 | KRW 3,455.00 | 32.44K |
| 2026-09-16 | KRW 3,490.00 | -0.57% | KRW 3,505.00 | KRW 3,540.00 | KRW 3,445.00 | 21.41K |
| 2026-09-15 | KRW 3,510.00 | 0.00% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,490.00 | 23.30K |
| 2026-09-14 | KRW 3,510.00 | +0.29% | KRW 3,580.00 | KRW 3,580.00 | KRW 3,470.00 | 23.02K |
| 2026-09-11 | KRW 3,500.00 | -0.14% | KRW 3,420.00 | KRW 3,510.00 | KRW 3,420.00 | 37.71K |
| 2026-09-10 | KRW 3,505.00 | -0.14% | KRW 3,510.00 | KRW 3,515.00 | KRW 3,450.00 | 30.41K |
| 2026-09-09 | KRW 3,510.00 | -1.68% | KRW 3,600.00 | KRW 3,640.00 | KRW 3,470.00 | 95.81K |
| 2026-09-08 | KRW 3,570.00 | -0.70% | KRW 3,680.00 | KRW 3,680.00 | KRW 3,565.00 | 54.35K |
| 2026-09-07 | KRW 3,595.00 | -0.28% | KRW 3,610.00 | KRW 3,635.00 | KRW 3,555.00 | 76.82K |
| 2026-09-04 | KRW 3,605.00 | +2.71% | KRW 3,515.00 | KRW 3,630.00 | KRW 3,480.00 | 64.48K |
| 2026-09-03 | KRW 3,510.00 | -2.23% | KRW 3,600.00 | KRW 3,605.00 | KRW 3,510.00 | 73.63K |
| 2026-09-02 | KRW 3,590.00 | -0.97% | KRW 3,615.00 | KRW 3,640.00 | KRW 3,535.00 | 63.45K |
| 2026-09-01 | KRW 3,625.00 | +1.26% | KRW 3,570.00 | KRW 3,630.00 | KRW 3,530.00 | 69.58K |
| 2026-08-31 | KRW 3,580.00 | +1.99% | KRW 3,455.00 | KRW 3,650.00 | KRW 3,355.00 | 237.29K |
| 2026-08-28 | KRW 3,510.00 | +1.74% | KRW 3,530.00 | KRW 3,540.00 | KRW 3,315.00 | 274.27K |
| 2026-08-27 | KRW 3,450.00 | -3.50% | KRW 3,555.00 | KRW 3,625.00 | KRW 3,445.00 | 213.08K |
| 2026-08-26 | KRW 3,575.00 | -1.11% | KRW 3,675.00 | KRW 3,675.00 | KRW 3,545.00 | 196.52K |
| 2026-08-25 | KRW 3,615.00 | -2.43% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,530.00 | 189.14K |
| 2026-08-24 | KRW 3,705.00 | +0.41% | KRW 3,680.00 | KRW 3,800.00 | KRW 3,625.00 | 169.51K |
| 2026-08-21 | KRW 3,690.00 | -1.20% | KRW 3,705.00 | KRW 3,750.00 | KRW 3,625.00 | 63.00K |
| 2026-08-20 | KRW 3,735.00 | +3.61% | KRW 3,680.00 | KRW 3,805.00 | KRW 3,635.00 | 76.29K |
| 2026-08-19 | KRW 3,605.00 | -2.17% | KRW 3,685.00 | KRW 3,685.00 | KRW 3,590.00 | 111.85K |
| 2026-08-18 | KRW 3,685.00 | -5.87% | KRW 3,890.00 | KRW 3,890.00 | KRW 3,605.00 | 281.14K |
| 2026-08-14 | KRW 3,915.00 | -0.51% | KRW 3,935.00 | KRW 4,005.00 | KRW 3,890.00 | 117.70K |
| 2026-08-13 | KRW 3,935.00 | -1.01% | KRW 3,975.00 | KRW 4,005.00 | KRW 3,910.00 | 107.00K |
| 2026-08-12 | KRW 3,975.00 | -1.73% | KRW 4,005.00 | KRW 4,045.00 | KRW 3,945.00 | 42.73K |
| 2026-08-11 | KRW 4,045.00 | +1.38% | KRW 3,960.00 | KRW 4,105.00 | KRW 3,960.00 | 109.06K |
| 2026-08-10 | KRW 3,990.00 | +2.31% | KRW 3,900.00 | KRW 4,000.00 | KRW 3,845.00 | 57.22K |
| 2026-08-07 | KRW 3,900.00 | +0.52% | KRW 3,880.00 | KRW 3,930.00 | KRW 3,855.00 | 41.94K |
| 2026-08-06 | KRW 3,880.00 | 0.00% | KRW 3,875.00 | KRW 3,955.00 | KRW 3,835.00 | 74.30K |
| 2026-08-05 | KRW 3,880.00 | -1.77% | KRW 3,950.00 | KRW 4,000.00 | KRW 3,800.00 | 65.19K |
| 2026-08-04 | KRW 3,950.00 | +2.60% | KRW 3,870.00 | KRW 4,010.00 | KRW 3,750.00 | 78.10K |
| 2026-08-03 | KRW 3,850.00 | +0.13% | KRW 3,885.00 | KRW 3,920.00 | KRW 3,770.00 | 81.01K |
| 2026-07-31 | KRW 3,845.00 | +4.06% | KRW 3,790.00 | KRW 3,882.00 | KRW 3,740.00 | 132.34K |
| 2026-07-30 | KRW 3,695.00 | +1.51% | KRW 3,520.00 | KRW 3,750.00 | KRW 3,520.00 | 130.70K |
| 2026-07-29 | KRW 3,640.00 | -1.75% | KRW 3,720.00 | KRW 3,830.00 | KRW 3,490.00 | 279.40K |
| 2026-07-28 | KRW 3,705.00 | -2.76% | KRW 3,800.00 | KRW 3,845.00 | KRW 3,655.00 | 58.64K |
| 2026-07-27 | KRW 3,810.00 | -1.30% | KRW 3,865.00 | KRW 3,970.00 | KRW 3,800.00 | 47.74K |
| 2026-07-24 | KRW 3,860.00 | -1.78% | KRW 3,930.00 | KRW 3,990.00 | KRW 3,800.00 | 128.97K |
| 2026-07-23 | KRW 3,930.00 | +6.79% | KRW 3,770.00 | KRW 3,930.00 | KRW 3,750.00 | 198.33K |
| 2026-07-22 | KRW 3,680.00 | +3.95% | KRW 3,560.00 | KRW 3,755.00 | KRW 3,515.00 | 146.58K |
| 2026-07-21 | KRW 3,540.00 | +1.00% | KRW 3,500.00 | KRW 3,645.00 | KRW 3,485.00 | 74.49K |
| 2026-07-20 | KRW 3,505.00 | -4.23% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,505.00 | 91.28K |
| 2026-07-16 | KRW 3,660.00 | -2.14% | KRW 3,675.00 | KRW 3,790.00 | KRW 3,655.00 | 79.27K |
| 2026-07-15 | KRW 3,740.00 | +2.75% | KRW 3,655.00 | KRW 3,805.00 | KRW 3,655.00 | 66.01K |
| 2026-07-14 | KRW 3,640.00 | +0.28% | KRW 3,630.00 | KRW 3,745.00 | KRW 3,540.00 | 152.35K |
| 2026-07-13 | KRW 3,630.00 | -3.33% | KRW 3,740.00 | KRW 3,830.00 | KRW 3,620.00 | 134.08K |
| 2026-07-10 | KRW 3,755.00 | +0.54% | KRW 3,700.00 | KRW 3,825.00 | KRW 3,700.00 | 101.05K |
| 2026-07-09 | KRW 3,735.00 | -1.19% | KRW 3,750.00 | KRW 3,795.00 | KRW 3,630.00 | 71.20K |
| 2026-07-08 | KRW 3,780.00 | +0.40% | KRW 3,765.00 | KRW 3,840.00 | KRW 3,610.00 | 134.08K |
| 2026-07-07 | KRW 3,765.00 | +0.13% | KRW 3,730.00 | KRW 3,885.00 | KRW 3,660.00 | 111.46K |
| 2026-07-06 | KRW 3,760.00 | -0.53% | KRW 3,765.00 | KRW 3,835.00 | KRW 3,685.00 | 58.63K |
| 2026-07-03 | KRW 3,780.00 | +0.27% | KRW 3,730.00 | KRW 3,825.00 | KRW 3,610.00 | 100.17K |
| 2026-07-02 | KRW 3,770.00 | -0.40% | KRW 3,785.00 | KRW 3,810.00 | KRW 3,675.00 | 73.96K |
| 2026-07-01 | KRW 3,785.00 | +0.93% | KRW 3,765.00 | KRW 3,865.00 | KRW 3,705.00 | 76.97K |
| 2026-06-30 | KRW 3,750.00 | -3.85% | KRW 3,820.00 | KRW 3,935.00 | KRW 3,700.00 | 92.45K |
| 2026-06-29 | KRW 3,900.00 | +10.33% | KRW 3,490.00 | KRW 3,920.00 | KRW 3,490.00 | 153.98K |
| 2026-06-26 | KRW 3,535.00 | -6.23% | KRW 3,780.00 | KRW 3,785.00 | KRW 3,500.00 | 165.24K |
| 2026-06-25 | KRW 3,770.00 | +0.27% | KRW 3,730.00 | KRW 3,930.00 | KRW 3,675.00 | 67.17K |
| 2026-06-24 | KRW 3,760.00 | +2.59% | KRW 3,665.00 | KRW 3,850.00 | KRW 3,650.00 | 166.11K |
| 2026-06-23 | KRW 3,665.00 | -4.81% | KRW 3,850.00 | KRW 3,880.00 | KRW 3,665.00 | 144.17K |
| 2026-06-22 | KRW 3,850.00 | -1.79% | KRW 3,850.00 | KRW 3,990.00 | KRW 3,840.00 | 93.28K |
| 2026-06-19 | KRW 3,920.00 | -4.97% | KRW 4,125.00 | KRW 4,130.00 | KRW 3,880.00 | 107.28K |
| 2026-06-18 | KRW 4,125.00 | -1.67% | KRW 4,195.00 | KRW 4,200.00 | KRW 4,050.00 | 79.23K |
| 2026-06-17 | KRW 4,195.00 | +2.19% | KRW 4,105.00 | KRW 4,260.00 | KRW 4,095.00 | 93.68K |
| 2026-06-16 | KRW 4,105.00 | +0.12% | KRW 4,105.00 | KRW 4,195.00 | KRW 4,010.00 | 61.64K |
| 2026-06-15 | KRW 4,100.00 | -1.32% | KRW 4,160.00 | KRW 4,230.00 | KRW 4,100.00 | 73.66K |
| 2026-06-12 | KRW 4,155.00 | +3.36% | KRW 4,060.00 | KRW 4,215.00 | KRW 4,060.00 | 109.78K |
| 2026-06-11 | KRW 4,020.00 | +2.29% | KRW 3,895.00 | KRW 4,035.00 | KRW 3,865.00 | 46.14K |
| 2026-06-10 | KRW 3,930.00 | -0.88% | KRW 3,985.00 | KRW 4,010.00 | KRW 3,865.00 | 6 |
| 2026-06-09 | KRW 3,965.00 | +4.34% | KRW 3,850.00 | KRW 4,015.00 | KRW 3,850.00 | 72.64K |
| 2026-06-08 | KRW 3,800.00 | -6.86% | KRW 3,965.00 | KRW 3,995.00 | KRW 3,800.00 | 220.68K |
| 2026-06-05 | KRW 4,080.00 | -1.81% | KRW 4,220.00 | KRW 4,220.00 | KRW 4,055.00 | 74.12K |
| 2026-06-04 | KRW 4,155.00 | -1.07% | KRW 4,200.00 | KRW 4,245.00 | KRW 4,130.00 | 119.97K |
| 2026-06-02 | KRW 4,200.00 | +0.24% | KRW 4,010.00 | KRW 4,200.00 | KRW 4,010.00 | 208.23K |
| 2026-06-01 | KRW 4,190.00 | -1.87% | KRW 4,240.00 | KRW 4,300.00 | KRW 4,110.00 | 194.18K |
| 2026-05-29 | KRW 4,270.00 | -1.84% | KRW 4,405.00 | KRW 4,460.00 | KRW 4,255.00 | 271.00K |
| 2026-05-28 | KRW 4,350.00 | -6.15% | KRW 4,640.00 | KRW 4,695.00 | KRW 4,305.00 | 554.20K |
| 2026-05-27 | KRW 4,635.00 | +0.22% | KRW 4,610.00 | KRW 5,530.00 | KRW 4,505.00 | 6.56M |
| 2026-05-26 | KRW 4,625.00 | -3.24% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,605.00 | 114.87K |
| 2026-05-22 | KRW 4,780.00 | +5.05% | KRW 4,560.00 | KRW 4,800.00 | KRW 4,560.00 | 121.56K |