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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	68,700	68,300	68,300	68,800	66,500	222,385
August 06, 2025	70,300	68,200	68,200	70,300	67,600	199,654
August 05, 2025	71,500	69,600	69,600	72,900	67,200	411,490
August 04, 2025	69,500	69,200	69,200	70,400	68,700	112,636
August 01, 2025	70,800	69,000	69,000	71,200	68,800	245,531
July 31, 2025	73,000	71,500	71,500	73,000	70,700	209,620
July 30, 2025	75,400	72,500	72,500	75,700	72,100	227,145
July 29, 2025	75,600	75,500	75,500	76,200	74,000	107,853
July 28, 2025	78,100	75,600	75,600	78,400	75,200	237,984
July 25, 2025	77,200	77,600	77,600	78,400	76,500	114,031
July 24, 2025	79,300	76,900	76,900	80,100	76,900	248,487
July 23, 2025	78,500	79,000	79,000	80,400	77,300	203,341
July 22, 2025	79,500	78,000	78,000	79,700	77,600	203,625
July 21, 2025	79,900	79,800	79,800	80,600	78,000	230,898
July 18, 2025	79,700	80,100	80,100	81,700	76,700	351,938
July 17, 2025	83,900	78,800	78,800	84,800	78,600	491,657
July 16, 2025	82,800	84,600	84,600	86,000	82,300	288,837
July 15, 2025	80,100	83,200	83,200	83,600	79,100	352,986
July 14, 2025	79,500	80,600	80,600	82,400	79,300	251,479
July 11, 2025	81,200	80,000	80,000	81,300	78,900	198,552
July 10, 2025	80,300	81,000	81,000	82,000	79,300	307,419
July 09, 2025	80,900	80,600	80,600	82,700	79,700	280,922
July 08, 2025	78,800	81,100	81,100	82,400	78,500	456,318
July 07, 2025	74,500	79,500	79,500	80,000	74,400	548,004
July 04, 2025	76,200	74,500	74,500	78,000	73,700	384,088
July 03, 2025	71,500	77,300	77,300	78,000	70,900	980,814
July 02, 2025	68,200	70,600	70,600	72,600	67,300	598,255
July 01, 2025	67,200	68,000	68,000	69,700	66,800	293,107
June 30, 2025	65,600	67,500	67,500	68,300	64,600	345,019
June 27, 2025	65,300	65,000	65,000	66,600	63,800	366,871
June 26, 2025	70,300	64,200	64,200	71,000	63,000	1.09M
June 25, 2025	75,000	72,200	72,200	76,100	70,800	518,717
June 24, 2025	74,500	76,600	76,600	76,700	71,200	488,082
June 23, 2025	72,200	73,600	73,600	74,500	70,100	611,633
June 20, 2025	71,100	70,800	70,800	71,100	68,000	334,445
June 19, 2025	71,700	70,400	70,400	71,800	69,500	419,975
June 18, 2025	63,600	71,200	71,200	71,600	63,100	956,936
June 17, 2025	64,700	63,500	63,500	65,000	62,400	243,131
June 16, 2025	60,500	62,800	62,800	63,300	60,200	204,801
June 13, 2025	62,700	60,000	60,000	62,700	59,400	241,563

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