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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	62,900	61,600	61,600	63,000	61,600	214,020
June 11, 2025	64,300	63,200	63,200	64,300	62,800	138,173
June 10, 2025	63,100	63,900	63,900	64,200	62,000	285,011
June 09, 2025	60,900	63,400	63,400	64,700	60,500	575,904
June 05, 2025	62,300	60,000	60,000	62,300	59,700	208,244
June 04, 2025	57,500	62,400	62,400	62,500	56,700	422,306
June 02, 2025	55,700	56,300	56,300	56,700	54,300	183,168
May 30, 2025	56,200	55,700	55,700	56,200	55,100	100,015
May 29, 2025	57,300	56,400	56,400	57,400	55,900	149,081
May 28, 2025	57,000	56,800	56,800	57,200	55,900	153,795
May 27, 2025	56,000	56,000	56,000	57,800	55,700	86,735
May 26, 2025	55,000	55,800	55,800	56,200	54,500	108,409
May 23, 2025	56,100	55,100	55,100	56,500	55,100	62,834
May 22, 2025	56,300	55,700	55,700	56,300	55,200	64,032

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