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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	90,700	94,600	94,600	95,700	90,700	253,123
January 13, 2026	91,200	91,000	91,000	91,800	90,600	72,027
January 12, 2026	92,200	91,000	91,000	92,500	89,900	93,611
January 09, 2026	93,200	91,700	91,700	93,200	90,300	144,258
January 08, 2026	91,800	93,100	93,100	94,000	90,800	91,035
January 07, 2026	92,100	92,000	92,000	93,100	90,900	123,091
January 06, 2026	93,000	93,600	93,600	93,900	92,000	98,876
January 05, 2026	90,000	94,200	94,200	94,300	89,700	184,313
January 02, 2026	85,600	90,000	90,000	92,000	85,300	203,237
December 30, 2025	84,700	85,600	85,600	88,500	84,600	103,295
December 29, 2025	83,900	84,800	84,800	86,100	82,700	137,719
December 26, 2025	83,900	83,900	83,900	84,400	81,900	125,655
December 24, 2025	84,300	83,100	83,100	84,300	82,900	60,389
December 23, 2025	84,400	84,400	84,400	85,700	84,000	77,960
December 22, 2025	84,100	83,900	83,900	85,000	83,100	146,464
December 19, 2025	86,200	83,900	83,900	87,500	83,300	148,935
December 18, 2025	82,700	86,200	86,200	87,800	80,900	315,723
December 17, 2025	85,700	83,900	83,900	85,700	83,700	92,074
December 16, 2025	86,900	85,000	85,000	87,500	84,600	149,858
December 15, 2025	87,500	86,500	86,500	88,700	85,600	140,114
December 12, 2025	90,000	88,400	88,400	90,200	87,500	230,977
December 11, 2025	92,900	90,000	90,000	92,900	89,800	190,083
December 10, 2025	92,700	92,300	92,300	94,100	92,100	81,159
December 09, 2025	92,200	93,400	93,400	94,200	91,800	119,478
December 08, 2025	94,800	92,000	92,000	94,800	91,200	211,219
December 05, 2025	96,900	95,000	95,000	99,600	94,400	200,293
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

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