Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 942.00 | 950.00 | 935.00 | 950.00 | 4,572.26 | 18,720 |
| 2024-07-04 | 944.00 | 951.00 | 936.00 | 950.00 | 4,572.26 | 19,462 |
| 2024-07-03 | 955.00 | 958.00 | 937.00 | 953.00 | 4,586.70 | 24,912 |
| 2024-07-02 | 972.00 | 978.00 | 950.00 | 959.00 | 4,615.58 | 18,479 |
| 2024-07-01 | 975.00 | 980.00 | 963.00 | 978.00 | 4,707.02 | 17,597 |
| 2024-06-28 | 956.00 | 977.00 | 951.00 | 977.00 | 4,702.21 | 24,103 |
| 2024-06-27 | 981.00 | 981.00 | 955.00 | 956.00 | 4,601.14 | 28,636 |
| 2024-06-26 | 985.00 | 989.00 | 972.00 | 981.00 | 4,721.46 | 20,497 |
| 2024-06-25 | 979.00 | 994.00 | 966.00 | 994.00 | 4,784.03 | 24,794 |
| 2024-06-24 | 985.00 | 989.00 | 962.00 | 983.00 | 4,731.09 | 24,007 |
| 2024-06-21 | 995.00 | 995.00 | 983.00 | 991.00 | 4,769.59 | 17,534 |
| 2024-06-20 | 999.00 | 1,000.00 | 984.00 | 997.00 | 4,798.47 | 23,550 |
| 2024-06-19 | 997.00 | 1,005.00 | 991.00 | 1,001.00 | 4,817.72 | 21,629 |
| 2024-06-18 | 998.00 | 1,001.00 | 990.00 | 1,000.00 | 4,812.90 | 28,339 |
| 2024-06-17 | 991.00 | 1,004.00 | 990.00 | 1,001.00 | 4,817.72 | 15,163 |
| 2024-06-14 | 1,008.00 | 1,008.00 | 988.00 | 996.00 | 4,793.65 | 21,164 |
| 2024-06-13 | 997.00 | 1,028.00 | 991.00 | 1,005.00 | 4,836.97 | 11,037 |
| 2024-06-12 | 990.00 | 1,009.00 | 985.00 | 1,005.00 | 4,836.97 | 25,204 |
| 2024-06-11 | 989.00 | 996.00 | 981.00 | 990.00 | 4,764.78 | 18,281 |
| 2024-06-10 | 997.00 | 998.00 | 950.00 | 990.00 | 4,764.78 | 25,306 |
| 2024-06-07 | 1,006.00 | 1,015.00 | 997.00 | 1,000.00 | 4,812.90 | 13,211 |
| 2024-06-05 | 1,011.00 | 1,011.00 | 992.00 | 1,007.00 | 4,846.59 | 25,522 |
| 2024-06-04 | 1,019.00 | 1,019.00 | 1,004.00 | 1,012.00 | 4,870.66 | 30,840 |
| 2024-06-03 | 1,000.00 | 1,029.00 | 998.00 | 1,020.00 | 4,909.16 | 35,536 |
| 2024-05-31 | 1,016.00 | 1,016.00 | 995.00 | 1,000.00 | 4,812.90 | 36,654 |
| 2024-05-30 | 1,012.00 | 1,026.00 | 1,007.00 | 1,017.00 | 4,894.72 | 18,842 |
| 2024-05-29 | 1,026.00 | 1,026.00 | 1,009.00 | 1,017.00 | 4,894.72 | 22,759 |
| 2024-05-28 | 1,015.00 | 1,030.00 | 1,010.00 | 1,016.00 | 4,889.91 | 29,456 |
| 2024-05-27 | 1,012.00 | 1,023.00 | 1,009.00 | 1,015.00 | 4,885.10 | 30,663 |
| 2024-05-24 | 1,025.00 | 1,025.00 | 1,005.00 | 1,012.00 | 4,870.66 | 19,914 |
| 2024-05-23 | 1,035.00 | 1,039.00 | 1,019.00 | 1,025.00 | 4,933.23 | 21,862 |
| 2024-05-22 | 1,025.00 | 1,040.00 | 1,010.00 | 1,036.00 | 4,986.17 | 22,662 |
| 2024-05-21 | 1,046.00 | 1,055.00 | 1,020.00 | 1,025.00 | 4,933.23 | 41,593 |
| 2024-05-20 | 1,051.00 | 1,051.00 | 1,025.00 | 1,041.00 | 5,010.23 | 59,698 |
| 2024-05-17 | 1,003.00 | 1,049.00 | 997.00 | 1,035.00 | 4,981.36 | 131,712 |
| 2024-05-16 | 984.00 | 998.00 | 979.00 | 995.00 | 4,788.84 | 34,636 |
| 2024-05-14 | 984.00 | 995.00 | 983.00 | 983.00 | 4,731.09 | 14,629 |
| 2024-05-13 | 997.00 | 1,004.00 | 980.00 | 987.00 | 4,750.34 | 21,251 |
| 2024-05-10 | 991.00 | 1,000.00 | 982.00 | 993.00 | 4,779.21 | 16,230 |
| 2024-05-09 | 991.00 | 999.00 | 989.00 | 991.00 | 4,769.59 | 21,748 |
| 2024-05-08 | 992.00 | 992.00 | 985.00 | 991.00 | 4,769.59 | 12,195 |
| 2024-05-07 | 992.00 | 1,002.00 | 985.00 | 990.00 | 4,764.78 | 30,439 |
| 2024-05-03 | 985.00 | 1,005.00 | 968.00 | 990.00 | 4,764.78 | 25,837 |
| 2024-05-02 | 957.00 | 991.00 | 953.00 | 980.00 | 4,716.65 | 54,586 |
| 2024-04-30 | 953.00 | 963.00 | 930.00 | 959.00 | 4,615.58 | 38,792 |
| 2024-04-29 | 923.00 | 954.00 | 923.00 | 953.00 | 4,586.70 | 42,500 |
| 2024-04-26 | 944.00 | 968.00 | 916.00 | 921.00 | 4,432.68 | 36,756 |
| 2024-04-25 | 948.00 | 959.00 | 936.00 | 944.00 | 4,543.38 | 34,744 |
| 2024-04-24 | 920.00 | 958.00 | 916.00 | 957.00 | 4,605.95 | 41,254 |
| 2024-04-23 | 936.00 | 938.00 | 911.00 | 920.00 | 4,427.87 | 55,288 |
| 2024-04-22 | 928.00 | 938.00 | 922.00 | 938.00 | 4,514.50 | 29,676 |
| 2024-04-19 | 953.00 | 953.00 | 911.00 | 940.00 | 4,524.13 | 58,118 |
| 2024-04-18 | 942.00 | 955.00 | 940.00 | 953.00 | 4,586.70 | 43,272 |
| 2024-04-17 | 939.00 | 951.00 | 939.00 | 942.00 | 4,533.76 | 29,788 |
| 2024-04-16 | 958.00 | 958.00 | 943.00 | 946.00 | 4,553.01 | 34,811 |
| 2024-04-15 | 979.00 | 979.00 | 947.00 | 966.00 | 4,649.27 | 45,384 |
| 2024-04-12 | 983.00 | 990.00 | 975.00 | 986.00 | 4,745.52 | 23,940 |
| 2024-04-11 | 1,000.00 | 1,004.00 | 983.00 | 983.00 | 4,731.09 | 46,190 |
| 2024-04-09 | 1,008.00 | 1,020.00 | 995.00 | 1,001.00 | 4,817.72 | 44,915 |
| 2024-04-08 | 1,015.00 | 1,015.00 | 1,003.00 | 1,012.00 | 4,870.66 | 31,789 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.