Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 709.00 | 720.00 | 696.00 | 700.00 | 3,500.00 | 51,831 |
| 2026-03-30 | 712.00 | 727.00 | 705.00 | 713.00 | 3,565.00 | 26,789 |
| 2026-03-27 | 722.00 | 735.00 | 711.00 | 727.00 | 3,635.00 | 43,215 |
| 2026-03-26 | 734.00 | 740.00 | 721.00 | 722.00 | 3,610.00 | 33,961 |
| 2026-03-25 | 720.00 | 735.00 | 720.00 | 731.00 | 3,655.00 | 25,679 |
| 2026-03-24 | 721.00 | 745.00 | 717.00 | 718.00 | 3,590.00 | 55,723 |
| 2026-03-23 | 740.00 | 740.00 | 716.00 | 716.00 | 3,580.00 | 68,995 |
| 2026-03-20 | 763.00 | 779.00 | 742.00 | 742.00 | 3,710.00 | 64,931 |
| 2026-03-19 | 745.00 | 782.00 | 731.00 | 763.00 | 3,815.00 | 70,595 |
| 2026-03-18 | 773.00 | 779.00 | 731.00 | 749.00 | 3,745.00 | 97,430 |
| 2026-03-17 | 787.00 | 793.00 | 759.00 | 763.00 | 3,815.00 | 115,435 |
| 2026-03-16 | 793.00 | 793.00 | 765.00 | 780.00 | 3,900.00 | 147,540 |
| 2026-03-13 | 775.00 | 845.00 | 753.00 | 794.00 | 3,970.00 | 230,198 |
| 2026-03-12 | 780.00 | 830.00 | 771.00 | 782.00 | 3,910.00 | 196,956 |
| 2026-03-11 | 790.00 | 860.00 | 750.00 | 780.00 | 3,900.00 | 496,640 |
| 2026-03-10 | 759.00 | 834.00 | 751.00 | 782.00 | 3,910.00 | 257,220 |
| 2026-03-09 | 770.00 | 770.00 | 710.00 | 750.00 | 3,750.00 | 118,438 |
| 2026-03-06 | 781.00 | 859.00 | 727.00 | 789.00 | 3,945.00 | 514,794 |
| 2026-03-05 | 757.00 | 799.00 | 752.00 | 782.00 | 3,910.00 | 264,203 |
| 2026-03-04 | 829.00 | 829.00 | 700.00 | 714.00 | 3,570.00 | 533,125 |
| 2026-03-03 | 850.00 | 1,057.00 | 849.00 | 877.00 | 4,385.00 | 2,436,358 |
| 2026-02-27 | 744.00 | 950.00 | 720.00 | 839.00 | 4,195.00 | 3,378,348 |
| 2026-02-26 | 792.00 | 794.00 | 742.00 | 743.00 | 3,715.00 | 164,320 |
| 2026-02-25 | 757.00 | 930.00 | 746.00 | 806.00 | 4,030.00 | 1,161,139 |
| 2026-02-24 | 735.00 | 760.00 | 724.00 | 751.00 | 3,755.00 | 57,637 |
| 2026-02-23 | 706.00 | 769.00 | 706.00 | 730.00 | 3,650.00 | 64,504 |
| 2026-02-20 | 717.00 | 722.00 | 705.00 | 711.00 | 3,555.00 | 32,167 |
| 2026-02-19 | 719.00 | 725.00 | 704.00 | 723.00 | 3,615.00 | 45,352 |
| 2026-02-13 | 735.00 | 743.00 | 710.00 | 719.00 | 3,595.00 | 87,129 |
| 2026-02-12 | 749.00 | 757.00 | 744.00 | 752.00 | 3,760.00 | 32,408 |
| 2026-02-11 | 745.00 | 755.00 | 744.00 | 748.00 | 3,740.00 | 22,710 |
| 2026-02-10 | 758.00 | 760.00 | 744.00 | 748.00 | 3,740.00 | 19,608 |
| 2026-02-09 | 747.00 | 770.00 | 747.00 | 753.00 | 3,765.00 | 16,334 |
| 2026-02-06 | 756.00 | 756.00 | 726.00 | 747.00 | 3,735.00 | 41,440 |
| 2026-02-05 | 768.00 | 768.00 | 756.00 | 757.00 | 3,785.00 | 29,865 |
| 2026-02-04 | 774.00 | 775.00 | 762.00 | 768.00 | 3,840.00 | 26,412 |
| 2026-02-03 | 757.00 | 775.00 | 754.00 | 775.00 | 3,875.00 | 22,286 |
| 2026-02-02 | 785.00 | 787.00 | 757.00 | 764.00 | 3,820.00 | 39,438 |
| 2026-01-30 | 787.00 | 793.00 | 780.00 | 785.00 | 3,925.00 | 39,944 |
| 2026-01-29 | 880.00 | 880.00 | 784.00 | 787.00 | 3,935.00 | 222,071 |
| 2026-01-28 | 776.00 | 780.00 | 765.00 | 780.00 | 3,900.00 | 83,444 |
| 2026-01-27 | 777.00 | 784.00 | 775.00 | 781.00 | 3,905.00 | 22,251 |
| 2026-01-26 | 787.00 | 788.00 | 775.00 | 784.00 | 3,920.00 | 37,799 |
| 2026-01-23 | 787.00 | 789.00 | 770.00 | 787.00 | 3,935.00 | 47,363 |
| 2026-01-22 | 785.00 | 796.00 | 780.00 | 789.00 | 3,945.00 | 32,864 |
| 2026-01-21 | 796.00 | 796.00 | 760.00 | 787.00 | 3,935.00 | 60,907 |
| 2026-01-20 | 807.00 | 807.00 | 780.00 | 796.00 | 3,980.00 | 64,181 |
| 2026-01-19 | 816.00 | 818.00 | 782.00 | 810.00 | 4,050.00 | 77,614 |
| 2026-01-16 | 835.00 | 842.00 | 800.00 | 816.00 | 4,080.00 | 92,584 |
| 2026-01-15 | 832.00 | 855.00 | 800.00 | 836.00 | 4,180.00 | 133,117 |
| 2026-01-14 | 778.00 | 927.00 | 762.00 | 839.00 | 4,195.00 | 951,659 |
| 2026-01-13 | 738.00 | 811.00 | 736.00 | 778.00 | 3,890.00 | 81,512 |
| 2026-01-12 | 732.00 | 746.00 | 728.00 | 738.00 | 3,690.00 | 30,310 |
| 2026-01-09 | 721.00 | 733.00 | 721.00 | 733.00 | 3,665.00 | 25,249 |
| 2026-01-08 | 783.00 | 800.00 | 705.00 | 720.00 | 3,600.00 | 218,935 |
| 2026-01-07 | 793.00 | 795.00 | 779.00 | 783.00 | 3,915.00 | 31,082 |
| 2026-01-06 | 800.00 | 822.00 | 782.00 | 793.00 | 3,965.00 | 68,875 |
| 2026-01-05 | 796.00 | 806.00 | 788.00 | 803.00 | 4,015.00 | 34,792 |
| 2026-01-02 | 781.00 | 796.00 | 781.00 | 794.00 | 3,970.00 | 27,827 |
| 2025-12-30 | 782.00 | 792.00 | 780.00 | 787.00 | 3,935.00 | 25,643 |
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.