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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91,300	96,000	96,000	96,200	89,200	426,441
February 19, 2026	91,000	91,100	91,100	93,700	88,800	301,022
February 13, 2026	85,200	88,700	88,700	90,800	84,500	281,760
February 12, 2026	86,300	86,500	86,500	87,300	85,100	92,534
February 11, 2026	84,600	86,700	86,700	87,800	84,100	186,044
February 10, 2026	86,000	84,300	84,300	87,300	83,700	185,628
February 09, 2026	86,500	84,900	84,900	87,800	83,600	267,328
February 06, 2026	85,300	83,600	83,600	85,900	81,000	458,198
February 05, 2026	90,200	86,800	86,800	90,600	85,700	394,976
February 04, 2026	94,100	90,200	90,200	94,800	87,800	685,971
February 03, 2026	93,300	94,500	94,500	95,200	91,900	153,770
February 02, 2026	94,500	91,500	91,500	95,300	90,200	257,471
January 30, 2026	91,100	97,400	97,400	99,300	90,500	577,930
January 29, 2026	90,200	90,200	90,200	90,900	87,000	310,206
January 28, 2026	91,300	90,000	90,000	91,400	88,300	261,140
January 27, 2026	92,100	90,600	90,600	93,500	89,700	270,956
January 26, 2026	98,000	93,800	93,800	98,600	92,000	311,718
January 23, 2026	97,000	98,000	98,000	101,600	96,400	209,852
January 22, 2026	96,500	97,200	97,200	98,400	95,400	127,037
January 21, 2026	95,500	97,000	97,000	97,300	93,500	145,746
January 20, 2026	95,600	97,800	97,800	99,000	95,000	179,737
January 19, 2026	91,900	95,700	95,700	96,700	91,100	241,036
January 16, 2026	92,700	91,900	91,900	93,700	91,800	98,607
January 15, 2026	93,800	92,600	92,600	94,300	91,300	105,899
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

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