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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	93,700	96,300	96,300	97,000	93,300	214,903
December 03, 2025	94,200	94,000	94,000	94,700	92,200	123,052
December 02, 2025	92,200	94,500	94,500	97,200	91,300	218,870
December 01, 2025	93,200	92,300	92,300	93,200	91,100	125,392
November 28, 2025	93,800	93,200	93,200	94,400	91,000	122,613
November 27, 2025	93,600	93,800	93,800	94,700	93,100	120,098
November 26, 2025	92,100	93,300	93,300	94,300	91,500	113,286
November 25, 2025	92,000	92,200	92,200	94,000	91,200	120,476
November 24, 2025	93,400	92,000	92,000	94,000	91,100	143,255
November 21, 2025	93,400	93,800	93,800	95,000	92,200	135,160
November 20, 2025	93,500	94,700	94,700	95,700	92,900	179,638
November 19, 2025	92,500	93,300	93,300	95,000	90,600	178,491
November 18, 2025	93,600	92,500	92,500	94,900	92,100	136,410
November 17, 2025	92,100	94,600	94,600	95,500	92,100	224,876
November 14, 2025	91,200	91,600	91,600	93,300	90,800	212,431
November 13, 2025	92,100	92,800	92,800	94,100	91,600	202,378
November 12, 2025	85,400	93,100	93,100	94,900	84,900	618,776
November 11, 2025	84,800	85,100	85,100	86,800	83,800	298,408
November 10, 2025	82,800	85,000	85,000	87,000	81,700	523,179
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

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