Douzone Bizon Co., Ltd. - 012510.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	94,900	82,800	82,800	94,900	80,400	1.43M
November 06, 2025	95,100	93,400	93,400	96,600	91,400	212,934
November 05, 2025	91,000	94,200	94,200	95,500	86,700	457,233
November 04, 2025	88,300	91,700	91,700	93,000	86,800	250,568
November 03, 2025	90,000	88,600	88,600	91,400	87,700	239,531
October 31, 2025	89,600	89,100	89,100	90,600	88,600	126,743
October 30, 2025	91,800	89,100	89,100	92,100	88,000	332,318
October 29, 2025	93,000	91,800	91,800	93,200	91,100	172,458
October 28, 2025	94,100	92,300	92,300	96,300	91,600	328,385
October 27, 2025	92,000	93,900	93,900	94,800	91,500	351,348
October 24, 2025	88,300	91,400	91,400	92,800	86,900	332,367
October 23, 2025	89,000	87,700	87,700	89,900	85,200	326,081
October 22, 2025	90,800	89,500	89,500	90,900	87,900	164,401
October 21, 2025	89,900	91,800	91,800	92,900	88,800	233,963
October 20, 2025	89,300	89,400	89,400	90,400	88,400	157,515
October 17, 2025	89,300	90,000	90,000	91,900	89,200	149,658
October 16, 2025	90,200	89,300	89,300	90,400	88,500	171,409
October 15, 2025	89,200	90,900	90,900	91,700	89,200	113,901
October 14, 2025	93,800	89,000	89,000	95,200	88,400	342,473
October 13, 2025	92,400	93,800	93,800	96,100	91,900	187,301
October 10, 2025	93,000	94,400	94,400	95,200	91,700	345,994
October 02, 2025	89,100	93,300	93,300	96,000	87,400	595,294
October 01, 2025	88,400	89,400	89,400	89,800	87,000	262,945
September 30, 2025	89,900	88,900	88,900	90,900	87,900	345,780
September 29, 2025	93,600	89,900	89,900	96,200	88,900	836,285
September 26, 2025	90,900	90,500	90,500	92,200	89,600	257,297
September 25, 2025	91,700	90,600	90,600	92,700	89,800	330,791
September 24, 2025	90,300	92,000	92,000	92,100	89,000	270,998
September 23, 2025	88,900	91,100	91,100	92,200	88,300	332,563
September 22, 2025	89,200	88,500	88,500	93,100	85,900	649,707
September 19, 2025	93,900	90,000	90,000	94,000	85,900	990,896
September 18, 2025	88,000	86,400	86,400	88,300	84,500	242,075
September 17, 2025	87,900	86,000	86,000	87,900	85,300	177,828
September 16, 2025	80,500	87,700	87,700	88,400	79,900	447,842
September 15, 2025	80,600	80,400	80,400	81,000	79,100	178,505
September 12, 2025	80,800	81,300	81,300	82,900	79,800	266,509
September 11, 2025	81,800	80,700	80,700	83,100	80,000	234,611
September 10, 2025	84,300	80,600	80,600	84,700	79,600	373,933
September 09, 2025	84,600	82,100	82,100	85,400	79,900	384,701
September 08, 2025	83,900	85,100	85,100	86,100	78,000	248,797
September 05, 2025	83,500	84,100	84,100	84,800	82,000	256,153
September 04, 2025	80,900	83,500	83,500	84,100	80,800	328,207
September 03, 2025	77,100	80,000	80,000	80,900	76,600	284,190
September 02, 2025	78,500	77,100	77,100	81,000	76,500	238,510
September 01, 2025	79,100	78,200	78,200	80,000	76,900	153,801
August 29, 2025	78,100	79,600	79,600	80,300	78,000	293,919
August 28, 2025	77,800	78,800	78,800	80,600	77,800	345,072
August 27, 2025	74,000	77,200	77,200	79,400	74,000	476,092
August 26, 2025	67,600	73,600	73,600	74,500	67,000	478,198
August 25, 2025	67,300	67,600	67,600	68,000	66,900	97,988
August 22, 2025	63,900	66,700	66,700	66,900	63,900	117,857
August 21, 2025	64,700	64,300	64,300	65,000	63,600	115,899
August 20, 2025	65,200	64,200	64,200	66,200	61,900	203,738
August 19, 2025	67,800	66,500	66,500	69,000	66,200	82,648
August 18, 2025	67,900	67,800	67,800	68,700	67,000	163,501
August 14, 2025	68,900	68,300	68,300	70,400	68,100	117,068
August 13, 2025	67,800	68,300	68,300	69,700	67,200	190,343
August 12, 2025	67,100	66,800	66,800	68,800	66,400	137,076
August 11, 2025	66,900	66,600	66,600	67,300	65,800	124,034
August 08, 2025	68,200	67,100	67,100	68,400	65,900	177,417

Douzone Bizon Co., Ltd. (012510.KS) KSC