Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 495.00 | 519.00 | 469.00 | 503.00 | 2,515.00 | 117,639 |
| 2026-06-26 | 510.00 | 513.00 | 483.00 | 496.00 | 2,480.00 | 61,524 |
| 2026-06-25 | 522.00 | 542.00 | 490.00 | 497.00 | 2,485.00 | 119,930 |
| 2026-06-24 | 524.00 | 634.00 | 524.00 | 527.00 | 2,635.00 | 397,754 |
| 2026-06-23 | 515.00 | 656.00 | 500.00 | 564.00 | 2,820.00 | 785,627 |
| 2026-06-22 | 530.00 | 530.00 | 511.00 | 515.00 | 2,575.00 | 17,031 |
| 2026-06-19 | 530.00 | 545.00 | 506.00 | 532.00 | 2,660.00 | 58,822 |
| 2026-06-18 | 563.00 | 576.00 | 539.00 | 540.00 | 2,700.00 | 34,503 |
| 2026-06-17 | 576.00 | 584.00 | 562.00 | 563.00 | 2,815.00 | 32,806 |
| 2026-06-16 | 584.00 | 598.00 | 566.00 | 576.00 | 2,880.00 | 42,529 |
| 2026-06-15 | 604.00 | 616.00 | 560.00 | 589.00 | 2,945.00 | 44,076 |
| 2026-06-12 | 602.00 | 620.00 | 563.00 | 604.00 | 3,020.00 | 57,752 |
| 2026-06-11 | 582.00 | 597.00 | 557.00 | 589.00 | 2,945.00 | 73,379 |
| 2026-06-10 | 590.00 | 648.00 | 562.00 | 581.00 | 2,905.00 | 299,484 |
| 2026-06-09 | 575.00 | 655.00 | 574.00 | 591.00 | 2,955.00 | 122,700 |
| 2026-06-08 | 610.00 | 657.00 | 528.00 | 561.00 | 2,805.00 | 205,616 |
| 2026-06-05 | 621.00 | 800.00 | 573.00 | 676.00 | 3,380.00 | 796,265 |
| 2026-06-04 | 570.00 | 689.00 | 555.00 | 680.00 | 3,400.00 | 428,988 |
| 2026-06-02 | 537.00 | 590.00 | 508.00 | 530.00 | 2,650.00 | 179,157 |
| 2026-06-01 | 600.00 | 603.00 | 551.00 | 562.00 | 2,810.00 | 58,852 |
| 2026-05-29 | 617.00 | 645.00 | 590.00 | 600.00 | 3,000.00 | 34,811 |
| 2026-05-28 | 661.00 | 661.00 | 615.00 | 622.00 | 3,110.00 | 30,749 |
| 2026-05-27 | 662.00 | 662.00 | 623.00 | 649.00 | 3,245.00 | 18,606 |
| 2026-05-26 | 666.00 | 680.00 | 661.00 | 661.00 | 3,305.00 | 20,340 |
| 2026-05-22 | 658.00 | 677.00 | 640.00 | 666.00 | 3,330.00 | 29,147 |
| 2026-05-21 | 652.00 | 690.00 | 633.00 | 659.00 | 3,295.00 | 42,439 |
| 2026-05-20 | 633.00 | 684.00 | 633.00 | 658.00 | 3,290.00 | 33,033 |
| 2026-05-19 | 663.00 | 663.00 | 637.00 | 644.00 | 3,220.00 | 13,043 |
| 2026-05-18 | 653.00 | 664.00 | 636.00 | 652.00 | 3,260.00 | 18,106 |
| 2026-05-15 | 738.00 | 738.00 | 654.00 | 654.00 | 3,270.00 | 74,816 |
| 2026-05-14 | 660.00 | 690.00 | 650.00 | 679.00 | 3,395.00 | 100,633 |
| 2026-05-13 | 669.00 | 677.00 | 655.00 | 660.00 | 3,300.00 | 17,738 |
| 2026-05-12 | 690.00 | 694.00 | 661.00 | 663.00 | 3,315.00 | 57,619 |
| 2026-05-11 | 694.00 | 706.00 | 681.00 | 685.00 | 3,425.00 | 29,462 |
| 2026-05-08 | 703.00 | 715.00 | 691.00 | 694.00 | 3,470.00 | 60,971 |
| 2026-05-07 | 698.00 | 720.00 | 682.00 | 710.00 | 3,550.00 | 79,954 |
| 2026-05-06 | 714.00 | 714.00 | 694.00 | 698.00 | 3,490.00 | 62,602 |
| 2026-05-04 | 715.00 | 720.00 | 708.00 | 711.00 | 3,555.00 | 59,243 |
| 2026-04-30 | 732.00 | 732.00 | 718.00 | 719.00 | 3,595.00 | 31,328 |
| 2026-04-29 | 717.00 | 734.00 | 710.00 | 731.00 | 3,655.00 | 39,920 |
| 2026-04-28 | 725.00 | 729.00 | 717.00 | 717.00 | 3,585.00 | 57,191 |
| 2026-04-27 | 721.00 | 734.00 | 718.00 | 730.00 | 3,650.00 | 51,081 |
| 2026-04-24 | 725.00 | 728.00 | 716.00 | 721.00 | 3,605.00 | 25,931 |
| 2026-04-23 | 733.00 | 741.00 | 711.00 | 722.00 | 3,610.00 | 84,911 |
| 2026-04-22 | 800.00 | 806.00 | 730.00 | 732.00 | 3,660.00 | 303,324 |
← NewerPage 2 of 2 · 105 trading days
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.