Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,209.00 | 1,234.00 | 1,189.00 | 1,212.00 | 5,833.24 | 37,994 |
| 2024-01-08 | 1,185.00 | 1,224.00 | 1,182.00 | 1,190.00 | 5,727.36 | 38,899 |
| 2024-01-05 | 1,216.00 | 1,218.00 | 1,173.00 | 1,185.00 | 5,703.29 | 53,100 |
| 2024-01-04 | 1,234.00 | 1,245.00 | 1,192.00 | 1,218.00 | 5,862.12 | 34,957 |
| 2024-01-03 | 1,218.00 | 1,238.00 | 1,205.00 | 1,234.00 | 5,939.12 | 60,806 |
| 2024-01-02 | 1,176.00 | 1,227.00 | 1,176.00 | 1,217.00 | 5,857.30 | 65,313 |
| 2023-12-28 | 1,180.00 | 1,187.00 | 1,167.00 | 1,176.00 | 5,659.98 | 31,515 |
| 2023-12-27 | 1,184.00 | 1,190.00 | 1,159.00 | 1,188.00 | 5,717.73 | 25,017 |
| 2023-12-26 | 1,185.00 | 1,212.00 | 1,171.00 | 1,184.00 | 5,698.48 | 40,418 |
| 2023-12-22 | 1,187.00 | 1,198.00 | 1,164.00 | 1,182.00 | 5,688.85 | 62,304 |
| 2023-12-21 | 1,192.00 | 1,215.00 | 1,165.00 | 1,187.00 | 5,712.92 | 28,164 |
| 2023-12-20 | 1,209.00 | 1,229.00 | 1,187.00 | 1,192.00 | 5,736.98 | 20,282 |
| 2023-12-19 | 1,201.00 | 1,235.00 | 1,195.00 | 1,209.00 | 5,818.80 | 29,549 |
| 2023-12-18 | 1,204.00 | 1,212.00 | 1,186.00 | 1,200.00 | 5,775.49 | 34,273 |
| 2023-12-15 | 1,196.00 | 1,219.00 | 1,185.00 | 1,203.00 | 5,789.92 | 35,643 |
| 2023-12-14 | 1,190.00 | 1,216.00 | 1,178.00 | 1,195.00 | 5,751.42 | 28,176 |
| 2023-12-13 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 5,703.29 | 25,706 |
| 2023-12-12 | 1,205.00 | 1,222.00 | 1,180.00 | 1,180.00 | 5,679.23 | 21,727 |
| 2023-12-11 | 1,208.00 | 1,208.00 | 1,195.00 | 1,205.00 | 5,799.55 | 16,930 |
| 2023-12-08 | 1,215.00 | 1,225.00 | 1,181.00 | 1,208.00 | 5,813.99 | 27,744 |
| 2023-12-07 | 1,221.00 | 1,237.00 | 1,178.00 | 1,214.00 | 5,842.87 | 47,588 |
| 2023-12-06 | 1,187.00 | 1,237.00 | 1,177.00 | 1,221.00 | 5,876.56 | 68,135 |
| 2023-12-05 | 1,210.00 | 1,211.00 | 1,178.00 | 1,192.00 | 5,736.98 | 37,746 |
| 2023-12-04 | 1,206.00 | 1,226.00 | 1,161.00 | 1,211.00 | 5,828.43 | 86,865 |
| 2023-12-01 | 1,161.00 | 1,220.00 | 1,155.00 | 1,205.00 | 5,799.55 | 114,684 |
| 2023-11-30 | 1,137.00 | 1,162.00 | 1,128.00 | 1,161.00 | 5,587.78 | 38,511 |
| 2023-11-29 | 1,124.00 | 1,136.00 | 1,109.00 | 1,136.00 | 5,467.46 | 23,002 |
| 2023-11-28 | 1,115.00 | 1,129.00 | 1,112.00 | 1,124.00 | 5,409.70 | 34,666 |
| 2023-11-27 | 1,142.00 | 1,145.00 | 1,111.00 | 1,115.00 | 5,366.39 | 36,638 |
| 2023-11-24 | 1,158.00 | 1,167.00 | 1,138.00 | 1,146.00 | 5,515.59 | 23,370 |
| 2023-11-23 | 1,169.00 | 1,174.00 | 1,142.00 | 1,155.00 | 5,558.90 | 27,080 |
| 2023-11-22 | 1,172.00 | 1,172.00 | 1,143.00 | 1,160.00 | 5,582.97 | 31,459 |
| 2023-11-21 | 1,155.00 | 1,195.00 | 1,155.00 | 1,163.00 | 5,597.41 | 48,724 |
| 2023-11-20 | 1,164.00 | 1,174.00 | 1,141.00 | 1,151.00 | 5,539.65 | 41,858 |
| 2023-11-17 | 1,179.00 | 1,195.00 | 1,111.00 | 1,163.00 | 5,597.41 | 92,982 |
| 2023-11-16 | 1,125.00 | 1,199.00 | 1,125.00 | 1,172.00 | 5,640.72 | 141,934 |
| 2023-11-15 | 1,075.00 | 1,137.00 | 1,062.00 | 1,123.00 | 5,404.89 | 121,921 |
| 2023-11-14 | 993.00 | 1,053.00 | 993.00 | 1,051.00 | 5,058.36 | 50,724 |
| 2023-11-13 | 1,012.00 | 1,028.00 | 985.00 | 993.00 | 4,779.21 | 32,926 |
| 2023-11-10 | 1,020.00 | 1,050.00 | 996.00 | 1,009.00 | 4,856.22 | 24,610 |
| 2023-11-09 | 1,041.00 | 1,048.00 | 1,007.00 | 1,018.00 | 4,899.54 | 40,124 |
| 2023-11-08 | 1,059.00 | 1,070.00 | 1,031.00 | 1,036.00 | 4,986.17 | 34,904 |
| 2023-11-07 | 1,069.00 | 1,069.00 | 1,025.00 | 1,040.00 | 5,005.42 | 46,938 |
| 2023-11-06 | 1,061.00 | 1,079.00 | 1,058.00 | 1,069.00 | 5,144.99 | 36,346 |
| 2023-11-03 | 1,033.00 | 1,064.00 | 1,026.00 | 1,058.00 | 5,092.05 | 40,192 |
| 2023-11-02 | 1,025.00 | 1,046.00 | 1,018.00 | 1,033.00 | 4,971.73 | 34,061 |
| 2023-11-01 | 1,003.00 | 1,032.00 | 1,002.00 | 1,014.00 | 4,880.29 | 32,164 |
| 2023-10-31 | 1,018.00 | 1,045.00 | 989.00 | 1,002.00 | 4,822.53 | 37,632 |
| 2023-10-30 | 1,009.00 | 1,021.00 | 992.00 | 1,010.00 | 4,861.03 | 25,115 |
| 2023-10-27 | 1,000.00 | 1,023.00 | 988.00 | 1,000.00 | 4,812.90 | 35,724 |
| 2023-10-26 | 1,028.00 | 1,028.00 | 981.00 | 1,000.00 | 4,812.90 | 40,637 |
| 2023-10-25 | 1,046.00 | 1,056.00 | 1,029.00 | 1,038.00 | 4,995.79 | 24,665 |
| 2023-10-24 | 1,004.00 | 1,048.00 | 976.00 | 1,046.00 | 5,034.30 | 53,881 |
| 2023-10-23 | 1,000.00 | 1,039.00 | 992.00 | 1,002.00 | 4,822.53 | 46,785 |
| 2023-10-20 | 1,029.00 | 1,035.00 | 1,000.00 | 1,000.00 | 4,812.90 | 45,861 |
| 2023-10-19 | 1,075.00 | 1,075.00 | 1,025.00 | 1,035.00 | 4,981.36 | 40,636 |
| 2023-10-18 | 1,098.00 | 1,102.00 | 1,053.00 | 1,086.00 | 5,226.81 | 29,270 |
| 2023-10-17 | 1,048.00 | 1,100.00 | 1,048.00 | 1,098.00 | 5,284.57 | 47,236 |
| 2023-10-16 | 1,080.00 | 1,124.00 | 1,026.00 | 1,042.00 | 5,015.05 | 86,727 |
| 2023-10-13 | 1,101.00 | 1,111.00 | 1,074.00 | 1,081.00 | 5,202.75 | 30,897 |
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.