DuChemBIO Co., Ltd. 176750
KRX · South Korea · Health Technology
KRW 7,290.00+320.00 (+4.59%)
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 7,290.00 | +4.59% | KRW 7,440.00 | KRW 7,440.00 | KRW 7,220.00 | 156.05K |
| 2026-10-01 | KRW 6,970.00 | +1.01% | KRW 6,790.00 | KRW 7,010.00 | KRW 6,610.00 | 52.72K |
| 2026-09-30 | KRW 6,900.00 | -4.70% | KRW 6,930.00 | KRW 6,950.00 | KRW 6,750.00 | 81.82K |
| 2026-09-29 | KRW 7,240.00 | +12.25% | KRW 7,090.00 | KRW 7,380.00 | KRW 6,760.00 |
| 476.84K |
| 2026-09-28 | KRW 6,450.00 | +2.87% | KRW 6,470.00 | KRW 6,580.00 | KRW 6,380.00 | 60.81K |
| 2026-09-23 | KRW 6,270.00 | -0.95% | KRW 6,310.00 | KRW 6,310.00 | KRW 6,180.00 | 30.44K |
| 2026-09-22 | KRW 6,330.00 | +5.32% | KRW 6,650.00 | KRW 6,660.00 | KRW 6,210.00 | 162.20K |
| 2026-09-21 | KRW 6,010.00 | -0.99% | KRW 6,030.00 | KRW 6,070.00 | KRW 5,930.00 | 19.95K |
| 2026-09-18 | KRW 6,070.00 | -1.78% | KRW 6,140.00 | KRW 6,180.00 | KRW 6,040.00 | 17.26K |
| 2026-09-17 | KRW 6,180.00 | +7.67% | KRW 6,490.00 | KRW 6,490.00 | KRW 6,100.00 | 118.62K |
| 2026-09-16 | KRW 5,740.00 | -3.04% | KRW 5,940.00 | KRW 5,950.00 | KRW 5,710.00 | 14.55K |
| 2026-09-15 | KRW 5,920.00 | +0.68% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,800.00 | 7.70K |
| 2026-09-14 | KRW 5,880.00 | -4.08% | KRW 6,040.00 | KRW 6,130.00 | KRW 5,880.00 | 23.99K |
| 2026-09-11 | KRW 6,130.00 | +0.49% | KRW 6,090.00 | KRW 6,290.00 | KRW 6,000.00 | 12.02K |
| 2026-09-10 | KRW 6,100.00 | -0.97% | KRW 6,230.00 | KRW 6,230.00 | KRW 6,010.00 | 31.75K |
| 2026-09-09 | KRW 6,160.00 | +0.49% | KRW 6,200.00 | KRW 6,200.00 | KRW 6,030.00 | 6.92K |
| 2026-09-08 | KRW 6,130.00 | -1.76% | KRW 6,240.00 | KRW 6,300.00 | KRW 6,130.00 | 6.45K |
| 2026-09-07 | KRW 6,240.00 | -1.73% | KRW 6,470.00 | KRW 6,470.00 | KRW 6,210.00 | 20.53K |
| 2026-09-04 | KRW 6,350.00 | +2.58% | KRW 6,210.00 | KRW 6,660.00 | KRW 6,120.00 | 54.91K |
| 2026-09-03 | KRW 6,190.00 | -0.32% | KRW 6,160.00 | KRW 6,250.00 | KRW 6,050.00 | 16.62K |
| 2026-09-02 | KRW 6,210.00 | -0.16% | KRW 6,800.00 | KRW 7,080.00 | KRW 6,200.00 | 205.76K |
| 2026-09-01 | KRW 6,220.00 | +1.30% | KRW 6,170.00 | KRW 6,300.00 | KRW 6,000.00 | 27.28K |
| 2026-08-31 | KRW 6,140.00 | +1.82% | KRW 6,000.00 | KRW 6,140.00 | KRW 5,800.00 | 18.17K |
| 2026-08-28 | KRW 6,030.00 | -0.17% | KRW 6,040.00 | KRW 6,050.00 | KRW 5,910.00 | 12.81K |
| 2026-08-27 | KRW 6,040.00 | -1.79% | KRW 6,090.00 | KRW 6,140.00 | KRW 5,880.00 | 26.63K |
| 2026-08-26 | KRW 6,150.00 | -0.65% | KRW 6,220.00 | KRW 6,260.00 | KRW 6,000.00 | 31.92K |
| 2026-08-25 | KRW 6,190.00 | -0.80% | KRW 6,100.00 | KRW 6,240.00 | KRW 6,000.00 | 22.65K |
| 2026-08-24 | KRW 6,240.00 | -1.11% | KRW 6,320.00 | KRW 6,350.00 | KRW 6,120.00 | 18.73K |
| 2026-08-21 | KRW 6,310.00 | -3.22% | KRW 6,510.00 | KRW 6,510.00 | KRW 6,230.00 | 20.28K |
| 2026-08-20 | KRW 6,520.00 | +0.93% | KRW 6,610.00 | KRW 6,620.00 | KRW 6,440.00 | 20.38K |
| 2026-08-19 | KRW 6,460.00 | +0.31% | KRW 6,590.00 | KRW 6,660.00 | KRW 6,240.00 | 47.75K |
| 2026-08-18 | KRW 6,440.00 | -2.13% | KRW 6,570.00 | KRW 6,580.00 | KRW 6,320.00 | 30.93K |
| 2026-08-14 | KRW 6,580.00 | 0.00% | KRW 6,530.00 | KRW 6,580.00 | KRW 6,330.00 | 17.35K |
| 2026-08-13 | KRW 6,580.00 | 0.00% | KRW 6,580.00 | KRW 6,630.00 | KRW 6,390.00 | 24.79K |
| 2026-08-12 | KRW 6,580.00 | -1.35% | KRW 6,660.00 | KRW 6,700.00 | KRW 6,400.00 | 27.00K |
| 2026-08-11 | KRW 6,670.00 | -1.19% | KRW 6,690.00 | KRW 6,780.00 | KRW 6,590.00 | 25.86K |
| 2026-08-10 | KRW 6,750.00 | +1.96% | KRW 6,620.00 | KRW 6,790.00 | KRW 6,620.00 | 37.87K |
| 2026-08-07 | KRW 6,620.00 | -2.22% | KRW 6,760.00 | KRW 6,780.00 | KRW 6,430.00 | 42.06K |
| 2026-08-06 | KRW 6,770.00 | +3.20% | KRW 6,560.00 | KRW 6,840.00 | KRW 6,560.00 | 77.87K |
| 2026-08-05 | KRW 6,560.00 | +0.15% | KRW 6,540.00 | KRW 6,620.00 | KRW 6,450.00 | 50.57K |
| 2026-08-04 | KRW 6,550.00 | +0.15% | KRW 6,460.00 | KRW 6,560.00 | KRW 6,310.00 | 74.73K |
| 2026-08-03 | KRW 6,540.00 | +15.14% | KRW 6,100.00 | KRW 6,580.00 | KRW 6,100.00 | 185.02K |
| 2026-07-31 | KRW 5,680.00 | +4.41% | KRW 5,500.00 | KRW 5,820.00 | KRW 5,430.00 | 77.88K |
| 2026-07-30 | KRW 5,440.00 | -5.06% | KRW 5,170.00 | KRW 5,620.00 | KRW 5,170.00 | 59.68K |
| 2026-07-29 | KRW 5,730.00 | -5.76% | KRW 6,350.00 | KRW 6,900.00 | KRW 5,100.00 | 206.88K |
| 2026-07-28 | KRW 6,080.00 | -16.71% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,080.00 | 132.42K |
| 2026-07-27 | KRW 7,300.00 | -0.14% | KRW 7,290.00 | KRW 8,600.00 | KRW 6,620.00 | 952.27K |
| 2026-07-24 | KRW 7,310.00 | +29.84% | KRW 7,310.00 | KRW 7,310.00 | KRW 7,310.00 | 30.82K |
| 2026-07-23 | KRW 5,630.00 | -0.35% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,500.00 | 26.34K |
| 2026-07-22 | KRW 5,650.00 | -1.57% | KRW 5,710.00 | KRW 5,790.00 | KRW 5,540.00 | 31.28K |
| 2026-07-21 | KRW 5,740.00 | +2.14% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,340.00 | 47.10K |
| 2026-07-20 | KRW 5,620.00 | -6.64% | KRW 6,010.00 | KRW 6,010.00 | KRW 5,590.00 | 20.91K |
| 2026-07-16 | KRW 6,020.00 | +0.84% | KRW 5,980.00 | KRW 6,080.00 | KRW 5,770.00 | 7.28K |
| 2026-07-15 | KRW 5,970.00 | +1.36% | KRW 5,890.00 | KRW 6,010.00 | KRW 5,850.00 | 10.01K |
| 2026-07-14 | KRW 5,890.00 | -3.28% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,590.00 | 40.33K |
| 2026-07-13 | KRW 6,090.00 | +0.50% | KRW 6,810.00 | KRW 6,810.00 | KRW 5,970.00 | 77.89K |
| 2026-07-10 | KRW 6,060.00 | +1.51% | KRW 5,910.00 | KRW 6,150.00 | KRW 5,870.00 | 8.87K |
| 2026-07-09 | KRW 5,970.00 | +1.70% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,750.00 | 8.89K |
| 2026-07-08 | KRW 5,870.00 | -5.78% | KRW 6,370.00 | KRW 6,370.00 | KRW 5,870.00 | 19.34K |
| 2026-07-07 | KRW 6,230.00 | -0.80% | KRW 6,390.00 | KRW 6,390.00 | KRW 6,070.00 | 5.45K |
| 2026-07-06 | KRW 6,280.00 | +0.64% | KRW 6,350.00 | KRW 6,370.00 | KRW 6,180.00 | 1.45K |
| 2026-07-03 | KRW 6,240.00 | +2.30% | KRW 6,080.00 | KRW 6,240.00 | KRW 6,000.00 | 9.46K |
| 2026-07-02 | KRW 6,100.00 | -4.54% | KRW 6,330.00 | KRW 6,330.00 | KRW 6,020.00 | 5.12K |
| 2026-07-01 | KRW 6,390.00 | +1.91% | KRW 6,420.00 | KRW 6,420.00 | KRW 6,220.00 | 6.08K |
| 2026-06-30 | KRW 6,270.00 | -0.95% | KRW 6,390.00 | KRW 6,390.00 | KRW 6,150.00 | 14.59K |
| 2026-06-29 | KRW 6,330.00 | 0.00% | KRW 6,000.00 | KRW 6,400.00 | KRW 6,000.00 | 16.09K |
| 2026-06-26 | KRW 6,330.00 | +0.32% | KRW 6,300.00 | KRW 6,330.00 | KRW 6,000.00 | 15.83K |
| 2026-06-25 | KRW 6,310.00 | -2.02% | KRW 6,430.00 | KRW 6,510.00 | KRW 6,210.00 | 15.24K |
| 2026-06-24 | KRW 6,440.00 | -1.83% | KRW 6,610.00 | KRW 6,740.00 | KRW 6,330.00 | 15.63K |
| 2026-06-23 | KRW 6,560.00 | +0.15% | KRW 6,340.00 | KRW 6,750.00 | KRW 6,220.00 | 36.81K |
| 2026-06-22 | KRW 6,550.00 | +4.13% | KRW 6,400.00 | KRW 6,740.00 | KRW 6,290.00 | 37.48K |
| 2026-06-19 | KRW 6,290.00 | -4.84% | KRW 6,520.00 | KRW 6,600.00 | KRW 6,240.00 | 31.38K |
| 2026-06-18 | KRW 6,610.00 | +0.15% | KRW 6,620.00 | KRW 6,750.00 | KRW 6,410.00 | 11.71K |
| 2026-06-17 | KRW 6,600.00 | -3.37% | KRW 6,760.00 | KRW 6,770.00 | KRW 6,540.00 | 18.88K |
| 2026-06-16 | KRW 6,830.00 | +6.39% | KRW 8,000.00 | KRW 8,100.00 | KRW 6,620.00 | 147.99K |
| 2026-06-15 | KRW 6,420.00 | +3.55% | KRW 6,200.00 | KRW 6,500.00 | KRW 6,200.00 | 13.69K |
| 2026-06-12 | KRW 6,200.00 | +0.32% | KRW 6,350.00 | KRW 6,400.00 | KRW 6,200.00 | 8.73K |
| 2026-06-11 | KRW 6,180.00 | +0.49% | KRW 6,190.00 | KRW 6,350.00 | KRW 5,940.00 | 8.76K |
| 2026-06-10 | KRW 6,150.00 | +4.59% | KRW 6,040.00 | KRW 6,280.00 | KRW 5,880.00 | 10.26K |
| 2026-06-09 | KRW 5,880.00 | +2.26% | KRW 5,950.00 | KRW 6,090.00 | KRW 5,660.00 | 7.12K |
| 2026-06-08 | KRW 5,750.00 | -10.02% | KRW 5,900.00 | KRW 6,040.00 | KRW 5,530.00 | 17.41K |
| 2026-06-05 | KRW 6,390.00 | +1.11% | KRW 6,100.00 | KRW 6,390.00 | KRW 5,970.00 | 23.76K |
| 2026-06-04 | KRW 6,320.00 | -0.94% | KRW 6,170.00 | KRW 6,360.00 | KRW 6,100.00 | 8.20K |
| 2026-06-02 | KRW 6,380.00 | -0.78% | KRW 6,200.00 | KRW 6,390.00 | KRW 5,920.00 | 40.74K |
| 2026-06-01 | KRW 6,430.00 | -8.27% | KRW 6,820.00 | KRW 6,990.00 | KRW 6,340.00 | 48.38K |
| 2026-05-29 | KRW 7,010.00 | -4.76% | KRW 7,270.00 | KRW 7,480.00 | KRW 6,900.00 | 17.79K |
| 2026-05-28 | KRW 7,360.00 | 0.00% | KRW 7,500.00 | KRW 7,600.00 | KRW 6,910.00 | 33.61K |
| 2026-05-27 | KRW 7,360.00 | -3.79% | KRW 7,630.00 | KRW 7,710.00 | KRW 7,270.00 | 32.68K |
| 2026-05-26 | KRW 7,650.00 | +1.59% | KRW 7,640.00 | KRW 7,730.00 | KRW 7,250.00 | 45.29K |
| 2026-05-22 | KRW 7,530.00 | -1.18% | KRW 7,650.00 | KRW 7,990.00 | KRW 7,500.00 | 14.92K |