Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 793.00 | 804.00 | 767.00 | 770.00 | 3,753.27 | 22,231 |
| 2025-09-25 | 780.00 | 801.00 | 776.00 | 792.00 | 3,860.50 | 27,877 |
| 2025-09-24 | 770.00 | 792.00 | 770.00 | 778.00 | 3,792.26 | 31,642 |
| 2025-09-23 | 778.00 | 807.00 | 766.00 | 769.00 | 3,748.39 | 45,421 |
| 2025-09-22 | 799.00 | 812.00 | 780.00 | 780.00 | 3,802.01 | 35,339 |
| 2025-09-19 | 802.00 | 815.00 | 787.00 | 798.00 | 3,889.75 | 33,580 |
| 2025-09-18 | 794.00 | 810.00 | 762.00 | 796.00 | 3,880.00 | 52,404 |
| 2025-09-17 | 763.00 | 798.00 | 761.00 | 778.00 | 3,792.26 | 62,485 |
| 2025-09-16 | 778.00 | 779.00 | 760.00 | 764.00 | 3,724.02 | 64,080 |
| 2025-09-15 | 792.00 | 792.00 | 770.00 | 779.00 | 3,797.14 | 58,747 |
| 2025-09-12 | 811.00 | 813.00 | 772.00 | 792.00 | 3,860.50 | 83,233 |
| 2025-09-11 | 799.00 | 808.00 | 763.00 | 800.00 | 3,899.50 | 114,287 |
| 2025-09-10 | 809.00 | 819.00 | 795.00 | 801.00 | 3,904.37 | 48,589 |
| 2025-09-09 | 814.00 | 817.00 | 805.00 | 809.00 | 3,943.37 | 17,450 |
| 2025-09-08 | 810.00 | 820.00 | 804.00 | 809.00 | 3,943.37 | 24,155 |
| 2025-09-05 | 822.00 | 822.00 | 803.00 | 804.00 | 3,919.00 | 29,287 |
| 2025-09-04 | 805.00 | 815.00 | 804.00 | 806.00 | 3,928.74 | 17,644 |
| 2025-09-03 | 838.00 | 843.00 | 799.00 | 805.00 | 3,923.87 | 56,750 |
| 2025-09-02 | 820.00 | 847.00 | 820.00 | 838.00 | 4,084.72 | 32,037 |
| 2025-09-01 | 849.00 | 865.00 | 803.00 | 820.00 | 3,996.98 | 75,857 |
| 2025-08-29 | 890.00 | 890.00 | 848.00 | 849.00 | 4,138.34 | 47,938 |
| 2025-08-28 | 865.00 | 905.00 | 865.00 | 881.00 | 4,294.32 | 66,554 |
| 2025-08-27 | 884.00 | 884.00 | 860.00 | 865.00 | 4,216.33 | 23,932 |
| 2025-08-26 | 881.00 | 886.00 | 865.00 | 868.00 | 4,230.95 | 29,229 |
| 2025-08-25 | 897.00 | 898.00 | 875.00 | 881.00 | 4,294.32 | 19,364 |
| 2025-08-22 | 889.00 | 899.00 | 880.00 | 881.00 | 4,294.32 | 20,406 |
| 2025-08-21 | 892.00 | 904.00 | 880.00 | 884.00 | 4,308.94 | 29,865 |
| 2025-08-20 | 872.00 | 892.00 | 848.00 | 892.00 | 4,347.94 | 46,484 |
| 2025-08-19 | 898.00 | 918.00 | 874.00 | 876.00 | 4,269.95 | 71,229 |
| 2025-08-18 | 945.00 | 955.00 | 896.00 | 898.00 | 4,377.19 | 97,359 |
| 2025-08-14 | 979.00 | 987.00 | 934.00 | 945.00 | 4,606.28 | 39,007 |
| 2025-08-13 | 944.00 | 1,037.00 | 944.00 | 979.00 | 4,772.01 | 343,240 |
| 2025-08-12 | 932.00 | 957.00 | 923.00 | 940.00 | 4,581.91 | 46,918 |
| 2025-08-11 | 948.00 | 954.00 | 930.00 | 933.00 | 4,547.79 | 57,229 |
| 2025-08-08 | 950.00 | 964.00 | 946.00 | 948.00 | 4,620.90 | 25,661 |
| 2025-08-07 | 991.00 | 1,030.00 | 947.00 | 949.00 | 4,625.78 | 85,433 |
| 2025-08-06 | 951.00 | 974.00 | 943.00 | 973.00 | 4,742.76 | 50,918 |
| 2025-08-05 | 939.00 | 959.00 | 934.00 | 946.00 | 4,611.16 | 32,363 |
| 2025-08-04 | 923.00 | 947.00 | 908.00 | 939.00 | 4,577.04 | 45,218 |
| 2025-08-01 | 959.00 | 959.00 | 910.00 | 927.00 | 4,518.54 | 63,838 |
| 2025-07-31 | 952.00 | 992.00 | 935.00 | 959.00 | 4,674.52 | 90,766 |
| 2025-07-30 | 960.00 | 970.00 | 945.00 | 952.00 | 4,640.40 | 31,035 |
| 2025-07-29 | 963.00 | 970.00 | 950.00 | 960.00 | 4,679.40 | 36,293 |
| 2025-07-28 | 977.00 | 984.00 | 950.00 | 963.00 | 4,694.02 | 51,612 |
| 2025-07-25 | 1,010.00 | 1,010.00 | 974.00 | 976.00 | 4,757.39 | 65,225 |
| 2025-07-24 | 979.00 | 1,013.00 | 979.00 | 1,004.00 | 4,893.87 | 69,667 |
| 2025-07-23 | 1,009.00 | 1,014.00 | 981.00 | 987.00 | 4,811.01 | 58,117 |
| 2025-07-22 | 992.00 | 1,001.00 | 976.00 | 999.00 | 4,869.50 | 73,086 |
| 2025-07-21 | 980.00 | 1,000.00 | 980.00 | 990.00 | 4,825.63 | 51,445 |
| 2025-07-18 | 972.00 | 981.00 | 969.00 | 980.00 | 4,776.88 | 47,460 |
| 2025-07-17 | 980.00 | 985.00 | 956.00 | 975.00 | 4,752.51 | 90,063 |
| 2025-07-16 | 1,003.00 | 1,003.00 | 970.00 | 985.00 | 4,801.26 | 126,110 |
| 2025-07-15 | 1,006.00 | 1,013.00 | 991.00 | 1,003.00 | 4,889.00 | 55,337 |
| 2025-07-14 | 1,048.00 | 1,048.00 | 991.00 | 1,005.00 | 4,898.74 | 180,508 |
| 2025-07-11 | 1,013.00 | 1,120.00 | 1,011.00 | 1,049.00 | 5,113.22 | 760,247 |
| 2025-07-10 | 1,012.00 | 1,023.00 | 986.00 | 1,013.00 | 4,937.74 | 55,620 |
| 2025-07-09 | 1,029.00 | 1,039.00 | 1,006.00 | 1,011.00 | 4,927.99 | 32,295 |
| 2025-07-08 | 1,013.00 | 1,029.00 | 998.00 | 1,029.00 | 5,015.73 | 58,036 |
| 2025-07-07 | 1,030.00 | 1,034.00 | 1,001.00 | 1,009.00 | 4,918.24 | 43,986 |
| 2025-07-04 | 1,059.00 | 1,059.00 | 1,018.00 | 1,030.00 | 5,020.60 | 48,103 |
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.