Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,043.00 | 1,066.00 | 1,028.00 | 1,047.00 | 5,103.47 | 45,788 |
| 2025-07-02 | 1,015.00 | 1,061.00 | 1,007.00 | 1,043.00 | 5,083.97 | 88,762 |
| 2025-07-01 | 1,033.00 | 1,040.00 | 980.00 | 1,015.00 | 4,947.49 | 80,585 |
| 2025-06-30 | 1,014.00 | 1,045.00 | 1,000.00 | 1,033.00 | 5,035.23 | 62,541 |
| 2025-06-27 | 1,054.00 | 1,079.00 | 1,016.00 | 1,028.00 | 5,010.85 | 41,383 |
| 2025-06-26 | 1,070.00 | 1,099.00 | 1,031.00 | 1,054.00 | 5,137.59 | 49,607 |
| 2025-06-25 | 1,072.00 | 1,111.00 | 1,060.00 | 1,070.00 | 5,215.58 | 87,554 |
| 2025-06-24 | 1,027.00 | 1,099.00 | 1,023.00 | 1,070.00 | 5,215.58 | 113,997 |
| 2025-06-23 | 1,053.00 | 1,053.00 | 1,010.00 | 1,020.00 | 4,971.86 | 77,077 |
| 2025-06-20 | 1,065.00 | 1,080.00 | 1,044.00 | 1,054.00 | 5,137.59 | 38,130 |
| 2025-06-19 | 1,064.00 | 1,073.00 | 1,048.00 | 1,065.00 | 5,191.21 | 61,609 |
| 2025-06-18 | 1,058.00 | 1,088.00 | 1,020.00 | 1,064.00 | 5,186.33 | 64,085 |
| 2025-06-17 | 1,085.00 | 1,095.00 | 1,046.00 | 1,057.00 | 5,152.21 | 65,023 |
| 2025-06-16 | 1,057.00 | 1,099.00 | 1,035.00 | 1,085.00 | 5,288.69 | 70,697 |
| 2025-06-13 | 1,128.00 | 1,137.00 | 1,038.00 | 1,057.00 | 5,152.21 | 128,905 |
| 2025-06-12 | 1,122.00 | 1,155.00 | 1,117.00 | 1,128.00 | 5,498.29 | 99,277 |
| 2025-06-11 | 1,142.00 | 1,164.00 | 1,122.00 | 1,122.00 | 5,469.05 | 88,918 |
| 2025-06-10 | 1,179.00 | 1,179.00 | 1,133.00 | 1,142.00 | 5,566.53 | 53,106 |
| 2025-06-09 | 1,151.00 | 1,168.00 | 1,121.00 | 1,149.00 | 5,600.65 | 74,442 |
| 2025-06-05 | 1,136.00 | 1,160.00 | 1,111.00 | 1,148.00 | 5,595.78 | 90,831 |
| 2025-06-04 | 1,175.00 | 1,220.00 | 1,056.00 | 1,136.00 | 5,537.29 | 292,600 |
| 2025-06-02 | 1,176.00 | 1,190.00 | 1,144.00 | 1,173.00 | 5,717.64 | 109,688 |
| 2025-05-30 | 1,261.00 | 1,272.00 | 1,152.00 | 1,176.00 | 5,732.26 | 176,527 |
| 2025-05-29 | 1,254.00 | 1,328.00 | 1,215.00 | 1,258.00 | 6,131.96 | 203,485 |
| 2025-05-28 | 1,213.00 | 1,235.00 | 1,138.00 | 1,214.00 | 5,917.49 | 186,855 |
| 2025-05-27 | 1,244.00 | 1,259.00 | 1,200.00 | 1,213.00 | 5,912.61 | 79,982 |
| 2025-05-26 | 1,235.00 | 1,260.00 | 1,199.00 | 1,231.00 | 6,000.35 | 76,807 |
| 2025-05-23 | 1,243.00 | 1,298.00 | 1,231.00 | 1,235.00 | 6,019.85 | 81,815 |
| 2025-05-22 | 1,275.00 | 1,275.00 | 1,224.00 | 1,230.00 | 5,995.48 | 94,273 |
| 2025-05-21 | 1,265.00 | 1,298.00 | 1,241.00 | 1,275.00 | 6,214.82 | 80,306 |
| 2025-05-20 | 1,248.00 | 1,287.00 | 1,232.00 | 1,265.00 | 6,166.08 | 102,709 |
| 2025-05-19 | 1,353.00 | 1,353.00 | 1,220.00 | 1,248.00 | 6,083.22 | 167,825 |
| 2025-05-16 | 1,298.00 | 1,375.00 | 1,278.00 | 1,351.00 | 6,585.28 | 224,769 |
| 2025-05-15 | 1,323.00 | 1,334.00 | 1,280.00 | 1,298.00 | 6,326.93 | 120,317 |
| 2025-05-14 | 1,321.00 | 1,332.00 | 1,278.00 | 1,322.00 | 6,443.92 | 130,774 |
| 2025-05-13 | 1,358.00 | 1,360.00 | 1,297.00 | 1,321.00 | 6,439.05 | 167,035 |
| 2025-05-12 | 1,340.00 | 1,429.00 | 1,301.00 | 1,345.00 | 6,556.03 | 268,484 |
| 2025-05-09 | 1,411.00 | 1,429.00 | 1,316.00 | 1,338.00 | 6,521.91 | 299,534 |
| 2025-05-08 | 1,517.00 | 1,517.00 | 1,416.00 | 1,420.00 | 6,921.61 | 320,353 |
| 2025-05-07 | 1,414.00 | 1,570.00 | 1,379.00 | 1,518.00 | 7,399.30 | 515,684 |
| 2025-05-02 | 1,371.00 | 1,490.00 | 1,351.00 | 1,415.00 | 6,897.24 | 513,802 |
| 2025-04-30 | 1,506.00 | 1,676.00 | 1,496.00 | 1,576.00 | 7,682.01 | 1,157,578 |
| 2025-04-29 | 1,455.00 | 1,468.00 | 1,387.00 | 1,459.00 | 7,111.71 | 167,906 |
| 2025-04-28 | 1,544.00 | 1,580.00 | 1,430.00 | 1,441.00 | 7,023.97 | 259,579 |
| 2025-04-25 | 1,511.00 | 1,550.00 | 1,470.00 | 1,515.00 | 7,384.67 | 242,818 |
| 2025-04-24 | 1,570.00 | 1,599.00 | 1,510.00 | 1,511.00 | 7,365.18 | 177,089 |
| 2025-04-23 | 1,616.00 | 1,647.00 | 1,527.00 | 1,571.00 | 7,657.64 | 200,958 |
| 2025-04-22 | 1,615.00 | 1,615.00 | 1,510.00 | 1,615.00 | 7,872.11 | 266,882 |
| 2025-04-21 | 1,769.00 | 1,773.00 | 1,594.00 | 1,613.00 | 7,862.36 | 212,566 |
| 2025-04-18 | 1,600.00 | 1,713.00 | 1,542.00 | 1,612.00 | 7,857.49 | 437,747 |
| 2025-04-17 | 1,665.00 | 1,696.00 | 1,585.00 | 1,618.00 | 7,886.73 | 287,577 |
| 2025-04-16 | 1,826.00 | 1,826.00 | 1,650.00 | 1,670.00 | 8,140.20 | 399,782 |
| 2025-04-15 | 1,784.00 | 1,940.00 | 1,775.00 | 1,825.00 | 8,895.73 | 462,322 |
| 2025-04-14 | 1,780.00 | 1,835.00 | 1,701.00 | 1,765.00 | 8,603.27 | 321,872 |
| 2025-04-11 | 1,963.00 | 1,989.00 | 1,774.00 | 1,800.00 | 8,773.87 | 553,626 |
| 2025-04-10 | 2,025.00 | 2,145.00 | 1,916.00 | 1,925.00 | 9,383.17 | 1,406,957 |
| 2025-04-09 | 1,798.00 | 2,225.00 | 1,741.00 | 2,035.00 | 9,919.35 | 3,491,058 |
| 2025-04-08 | 1,730.00 | 1,808.00 | 1,668.00 | 1,750.00 | 8,530.15 | 544,175 |
| 2025-04-07 | 1,580.00 | 1,770.00 | 1,500.00 | 1,705.00 | 8,310.80 | 838,097 |
| 2025-04-04 | 1,805.00 | 2,045.00 | 1,217.00 | 1,585.00 | 7,725.88 | 2,032,642 |
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.