Douzone Bizon Co., Ltd. (KRX:012510)
South Korea
· Delayed Price · Currency is KRW 95,000
-1,300 (-1.35%)
At close: Dec 5, 2025
Douzone Bizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96,900.00 | 99,600.00 | 94,400.00 | 94,800.00 | 94,800.00 | -1.56% | 176,500 |
| Dec 4, 2025 | 93,700.00 | 97,000.00 | 93,300.00 | 96,300.00 | 96,300.00 | 2.45% | 214,903 |
| Dec 3, 2025 | 94,200.00 | 94,700.00 | 92,200.00 | 94,000.00 | 94,000.00 | -0.53% | 123,052 |
| Dec 2, 2025 | 92,200.00 | 97,200.00 | 91,300.00 | 94,500.00 | 94,500.00 | 2.38% | 215,902 |
| Dec 1, 2025 | 93,200.00 | 93,200.00 | 91,100.00 | 92,300.00 | 92,300.00 | -0.97% | 125,392 |
| Nov 28, 2025 | 93,800.00 | 94,400.00 | 91,000.00 | 93,200.00 | 93,200.00 | -0.64% | 111,276 |
| Nov 27, 2025 | 93,600.00 | 94,700.00 | 93,100.00 | 93,800.00 | 93,800.00 | 0.54% | 120,098 |
| Nov 26, 2025 | 92,100.00 | 94,300.00 | 91,500.00 | 93,300.00 | 93,300.00 | 1.19% | 113,286 |
| Nov 25, 2025 | 92,000.00 | 94,000.00 | 91,200.00 | 92,200.00 | 92,200.00 | 0.22% | 118,294 |
| Nov 24, 2025 | 93,400.00 | 94,000.00 | 91,100.00 | 92,000.00 | 92,000.00 | -1.92% | 138,589 |
| Nov 21, 2025 | 93,400.00 | 95,000.00 | 92,200.00 | 93,800.00 | 93,800.00 | -0.95% | 131,857 |
| Nov 20, 2025 | 93,500.00 | 95,700.00 | 92,900.00 | 94,700.00 | 94,700.00 | 1.50% | 177,471 |
| Nov 19, 2025 | 92,500.00 | 95,000.00 | 90,600.00 | 93,300.00 | 93,300.00 | 0.86% | 178,491 |
| Nov 18, 2025 | 93,600.00 | 94,900.00 | 92,100.00 | 92,500.00 | 92,500.00 | -2.22% | 132,949 |
| Nov 17, 2025 | 92,100.00 | 95,500.00 | 92,100.00 | 94,600.00 | 94,600.00 | 3.28% | 224,876 |
| Nov 14, 2025 | 91,200.00 | 93,300.00 | 90,800.00 | 91,600.00 | 91,600.00 | -1.29% | 212,431 |
| Nov 13, 2025 | 92,100.00 | 94,100.00 | 91,600.00 | 92,800.00 | 92,800.00 | -0.32% | 200,422 |
| Nov 12, 2025 | 85,400.00 | 94,900.00 | 84,900.00 | 93,100.00 | 93,100.00 | 9.40% | 618,776 |
| Nov 11, 2025 | 84,800.00 | 86,800.00 | 83,800.00 | 85,100.00 | 85,100.00 | 0.12% | 290,687 |
| Nov 10, 2025 | 82,800.00 | 87,000.00 | 81,700.00 | 85,000.00 | 85,000.00 | 2.66% | 512,393 |
| Nov 7, 2025 | 94,900.00 | 94,900.00 | 80,400.00 | 82,800.00 | 82,800.00 | -11.35% | 1,587,404 |
| Nov 6, 2025 | 95,100.00 | 96,600.00 | 91,400.00 | 93,400.00 | 93,400.00 | -0.85% | 211,075 |
| Nov 5, 2025 | 91,000.00 | 95,500.00 | 86,700.00 | 94,200.00 | 94,200.00 | 2.73% | 451,189 |
| Nov 4, 2025 | 88,300.00 | 93,000.00 | 86,800.00 | 91,700.00 | 91,700.00 | 3.50% | 243,978 |
| Nov 3, 2025 | 90,000.00 | 91,400.00 | 87,700.00 | 88,600.00 | 88,600.00 | -0.56% | 239,531 |
| Oct 31, 2025 | 89,600.00 | 90,600.00 | 88,600.00 | 89,100.00 | 89,100.00 | - | 126,743 |
| Oct 30, 2025 | 91,800.00 | 92,100.00 | 88,000.00 | 89,100.00 | 89,100.00 | -2.94% | 325,190 |
| Oct 29, 2025 | 93,000.00 | 93,200.00 | 91,100.00 | 91,800.00 | 91,800.00 | -0.54% | 169,666 |
| Oct 28, 2025 | 94,100.00 | 96,300.00 | 91,600.00 | 92,300.00 | 92,300.00 | -1.70% | 328,385 |
| Oct 27, 2025 | 92,000.00 | 94,800.00 | 91,500.00 | 93,900.00 | 93,900.00 | 2.74% | 351,348 |
| Oct 24, 2025 | 88,300.00 | 92,800.00 | 86,900.00 | 91,400.00 | 91,400.00 | 4.22% | 332,367 |
| Oct 23, 2025 | 89,000.00 | 89,900.00 | 85,200.00 | 87,700.00 | 87,700.00 | -2.01% | 326,081 |
| Oct 22, 2025 | 90,800.00 | 90,900.00 | 87,900.00 | 89,500.00 | 89,500.00 | -2.51% | 164,401 |
| Oct 21, 2025 | 89,900.00 | 92,900.00 | 88,800.00 | 91,800.00 | 91,800.00 | 2.68% | 233,963 |
| Oct 20, 2025 | 89,300.00 | 90,400.00 | 88,400.00 | 89,400.00 | 89,400.00 | -0.67% | 157,515 |
| Oct 17, 2025 | 89,300.00 | 91,900.00 | 89,200.00 | 90,000.00 | 90,000.00 | 0.78% | 149,658 |
| Oct 16, 2025 | 90,200.00 | 90,400.00 | 88,500.00 | 89,300.00 | 89,300.00 | -1.76% | 171,409 |
| Oct 15, 2025 | 89,200.00 | 91,700.00 | 89,200.00 | 90,900.00 | 90,900.00 | 2.13% | 110,270 |
| Oct 14, 2025 | 93,800.00 | 95,200.00 | 88,400.00 | 89,000.00 | 89,000.00 | -5.12% | 342,547 |
| Oct 13, 2025 | 92,400.00 | 96,100.00 | 91,900.00 | 93,800.00 | 93,800.00 | -0.64% | 185,732 |
| Oct 10, 2025 | 93,000.00 | 95,200.00 | 91,700.00 | 94,400.00 | 94,400.00 | 1.18% | 345,994 |
| Oct 2, 2025 | 89,100.00 | 96,000.00 | 87,400.00 | 93,300.00 | 93,300.00 | 4.36% | 591,265 |
| Oct 1, 2025 | 88,400.00 | 89,800.00 | 87,000.00 | 89,400.00 | 89,400.00 | 0.56% | 262,945 |
| Sep 30, 2025 | 89,900.00 | 90,900.00 | 87,900.00 | 88,900.00 | 88,900.00 | -1.11% | 339,101 |
| Sep 29, 2025 | 93,600.00 | 96,200.00 | 88,900.00 | 89,900.00 | 89,900.00 | -0.66% | 836,285 |
| Sep 26, 2025 | 90,900.00 | 92,200.00 | 89,600.00 | 90,500.00 | 90,500.00 | -0.11% | 251,822 |
| Sep 25, 2025 | 91,700.00 | 92,700.00 | 89,800.00 | 90,600.00 | 90,600.00 | -1.52% | 330,791 |
| Sep 24, 2025 | 90,300.00 | 92,100.00 | 89,000.00 | 92,000.00 | 92,000.00 | 0.99% | 270,998 |
| Sep 23, 2025 | 88,900.00 | 92,200.00 | 88,300.00 | 91,100.00 | 91,100.00 | 2.94% | 332,563 |
| Sep 22, 2025 | 89,200.00 | 93,100.00 | 85,900.00 | 88,500.00 | 88,500.00 | -1.67% | 641,479 |