Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 795.00 | 804.00 | 786.00 | 792.00 | 3,960.00 | 33,023 |
| 2025-12-26 | 805.00 | 808.00 | 796.00 | 796.00 | 3,880.00 | 27,247 |
| 2025-12-24 | 792.00 | 808.00 | 792.00 | 803.00 | 3,914.12 | 21,123 |
| 2025-12-23 | 809.00 | 809.00 | 800.00 | 801.00 | 3,904.37 | 28,519 |
| 2025-12-22 | 808.00 | 815.00 | 804.00 | 809.00 | 3,943.37 | 20,701 |
| 2025-12-19 | 813.00 | 813.00 | 801.00 | 808.00 | 3,938.49 | 19,439 |
| 2025-12-18 | 809.00 | 816.00 | 800.00 | 805.00 | 3,923.87 | 22,633 |
| 2025-12-17 | 811.00 | 818.00 | 802.00 | 809.00 | 3,943.37 | 25,710 |
| 2025-12-16 | 841.00 | 841.00 | 800.00 | 812.00 | 3,957.99 | 39,095 |
| 2025-12-15 | 843.00 | 844.00 | 828.00 | 842.00 | 4,104.22 | 22,668 |
| 2025-12-12 | 855.00 | 855.00 | 832.00 | 843.00 | 4,109.10 | 41,991 |
| 2025-12-11 | 852.00 | 863.00 | 841.00 | 847.00 | 4,128.59 | 42,344 |
| 2025-12-10 | 854.00 | 868.00 | 850.00 | 852.00 | 4,152.96 | 19,630 |
| 2025-12-09 | 865.00 | 868.00 | 846.00 | 858.00 | 4,182.21 | 19,958 |
| 2025-12-08 | 863.00 | 873.00 | 843.00 | 865.00 | 4,216.33 | 23,277 |
| 2025-12-05 | 868.00 | 872.00 | 854.00 | 865.00 | 4,216.33 | 32,088 |
| 2025-12-04 | 874.00 | 881.00 | 866.00 | 868.00 | 4,230.95 | 31,399 |
| 2025-12-03 | 886.00 | 895.00 | 867.00 | 874.00 | 4,260.20 | 74,934 |
| 2025-12-02 | 852.00 | 927.00 | 845.00 | 887.00 | 4,323.57 | 221,475 |
| 2025-12-01 | 821.00 | 859.00 | 821.00 | 845.00 | 4,118.84 | 56,524 |
| 2025-11-28 | 810.00 | 832.00 | 810.00 | 821.00 | 4,001.86 | 29,378 |
| 2025-11-27 | 800.00 | 820.00 | 798.00 | 810.00 | 3,948.24 | 30,318 |
| 2025-11-26 | 784.00 | 798.00 | 779.00 | 798.00 | 3,889.75 | 30,268 |
| 2025-11-25 | 814.00 | 822.00 | 779.00 | 780.00 | 3,802.01 | 69,227 |
| 2025-11-24 | 816.00 | 821.00 | 799.00 | 807.00 | 3,933.62 | 48,317 |
| 2025-11-21 | 824.00 | 843.00 | 800.00 | 823.00 | 4,011.61 | 39,765 |
| 2025-11-20 | 827.00 | 855.00 | 827.00 | 850.00 | 4,143.22 | 36,913 |
| 2025-11-19 | 825.00 | 849.00 | 805.00 | 827.00 | 4,031.11 | 32,196 |
| 2025-11-18 | 856.00 | 864.00 | 806.00 | 825.00 | 4,021.36 | 103,214 |
| 2025-11-17 | 883.00 | 889.00 | 854.00 | 858.00 | 4,182.21 | 81,842 |
| 2025-11-14 | 872.00 | 911.00 | 865.00 | 883.00 | 4,304.07 | 115,741 |
| 2025-11-13 | 882.00 | 890.00 | 868.00 | 887.00 | 4,323.57 | 58,157 |
| 2025-11-12 | 868.00 | 890.00 | 855.00 | 882.00 | 4,299.20 | 87,421 |
| 2025-11-11 | 885.00 | 893.00 | 855.00 | 868.00 | 4,230.95 | 118,671 |
| 2025-11-10 | 862.00 | 891.00 | 861.00 | 879.00 | 4,284.57 | 72,540 |
| 2025-11-07 | 860.00 | 879.00 | 848.00 | 862.00 | 4,201.71 | 122,206 |
| 2025-11-06 | 900.00 | 912.00 | 870.00 | 877.00 | 4,274.82 | 135,683 |
| 2025-11-05 | 919.00 | 919.00 | 873.00 | 895.00 | 4,362.56 | 258,925 |
| 2025-11-04 | 920.00 | 942.00 | 887.00 | 931.00 | 4,538.04 | 318,360 |
| 2025-11-03 | 1,033.00 | 1,038.00 | 920.00 | 920.00 | 4,484.42 | 792,964 |
| 2025-10-31 | 999.00 | 1,145.00 | 958.00 | 1,029.00 | 5,015.73 | 3,706,526 |
| 2025-10-30 | 980.00 | 1,189.00 | 956.00 | 984.00 | 4,796.38 | 8,226,796 |
| 2025-10-29 | 910.00 | 932.00 | 881.00 | 915.00 | 4,460.05 | 204,606 |
| 2025-10-28 | 935.00 | 991.00 | 895.00 | 910.00 | 4,435.68 | 552,369 |
| 2025-10-27 | 907.00 | 960.00 | 875.00 | 919.00 | 4,479.55 | 584,230 |
| 2025-10-24 | 967.00 | 984.00 | 890.00 | 907.00 | 4,421.06 | 580,987 |
| 2025-10-23 | 1,087.00 | 1,131.00 | 926.00 | 951.00 | 4,635.53 | 3,954,766 |
| 2025-10-22 | 778.00 | 1,006.00 | 776.00 | 1,006.00 | 4,903.62 | 2,740,398 |
| 2025-10-21 | 771.00 | 785.00 | 763.00 | 774.00 | 3,772.76 | 20,173 |
← NewerPage 4 of 4 · 229 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.