Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,000.00 | 2,100.00 | 1,675.00 | 1,738.00 | 8,471.66 | 1,916,884 |
| 2025-04-02 | 2,120.00 | 2,360.00 | 1,946.00 | 1,998.00 | 9,739.00 | 3,738,542 |
| 2025-04-01 | 1,690.00 | 2,195.00 | 1,575.00 | 2,195.00 | 10,699.25 | 2,649,922 |
| 2025-03-31 | 1,522.00 | 1,796.00 | 1,445.00 | 1,690.00 | 8,237.69 | 1,650,801 |
| 2025-03-28 | 1,803.00 | 1,850.00 | 1,544.00 | 1,585.00 | 7,725.88 | 691,733 |
| 2025-03-27 | 2,035.00 | 2,120.00 | 1,818.00 | 1,852.00 | 9,027.34 | 1,776,246 |
| 2025-03-26 | 1,340.00 | 1,739.00 | 1,275.00 | 1,739.00 | 8,476.53 | 1,434,185 |
| 2025-03-25 | 1,415.00 | 1,429.00 | 1,321.00 | 1,338.00 | 6,521.91 | 331,209 |
| 2025-03-24 | 1,442.00 | 1,500.00 | 1,378.00 | 1,429.00 | 6,965.48 | 300,858 |
| 2025-03-21 | 1,494.00 | 1,546.00 | 1,452.00 | 1,460.00 | 7,116.58 | 392,617 |
| 2025-03-20 | 1,629.00 | 1,648.00 | 1,536.00 | 1,598.00 | 7,789.25 | 449,974 |
| 2025-03-19 | 1,935.00 | 1,977.00 | 1,620.00 | 1,643.00 | 8,008.59 | 1,053,921 |
| 2025-03-18 | 2,030.00 | 2,090.00 | 1,950.00 | 1,953.00 | 9,519.65 | 434,155 |
| 2025-03-17 | 1,948.00 | 2,095.00 | 1,887.00 | 2,010.00 | 9,797.49 | 593,574 |
| 2025-03-14 | 1,870.00 | 1,965.00 | 1,851.00 | 1,950.00 | 9,505.03 | 229,400 |
| 2025-03-13 | 1,904.00 | 1,925.00 | 1,852.00 | 1,880.00 | 9,163.82 | 250,701 |
| 2025-03-12 | 1,930.00 | 1,991.00 | 1,840.00 | 1,912.00 | 9,319.80 | 311,853 |
| 2025-03-11 | 2,030.00 | 2,155.00 | 1,880.00 | 1,913.00 | 9,324.67 | 527,267 |
| 2025-03-10 | 2,060.00 | 2,130.00 | 2,005.00 | 2,115.00 | 10,309.30 | 605,613 |
| 2025-03-07 | 2,540.00 | 2,570.00 | 2,000.00 | 2,200.00 | 10,723.62 | 1,049,702 |
| 2025-03-06 | 2,420.00 | 2,555.00 | 2,390.00 | 2,510.00 | 12,234.67 | 419,701 |
| 2025-03-05 | 2,415.00 | 2,490.00 | 2,365.00 | 2,465.00 | 12,015.33 | 360,645 |
| 2025-03-04 | 2,530.00 | 2,580.00 | 2,365.00 | 2,440.00 | 11,893.47 | 472,613 |
| 2025-02-28 | 2,095.00 | 2,580.00 | 2,095.00 | 2,455.00 | 11,966.58 | 1,854,483 |
| 2025-02-27 | 2,200.00 | 2,265.00 | 2,080.00 | 2,175.00 | 10,601.76 | 252,412 |
| 2025-02-26 | 2,200.00 | 2,260.00 | 2,075.00 | 2,245.00 | 10,942.96 | 450,368 |
| 2025-02-25 | 2,200.00 | 2,245.00 | 2,075.00 | 2,135.00 | 10,406.78 | 325,292 |
| 2025-02-24 | 2,220.00 | 2,440.00 | 2,180.00 | 2,215.00 | 10,796.73 | 754,711 |
| 2025-02-21 | 2,450.00 | 2,480.00 | 2,185.00 | 2,220.00 | 10,821.11 | 442,489 |
| 2025-02-20 | 2,450.00 | 2,520.00 | 2,310.00 | 2,385.00 | 11,625.38 | 544,227 |
| 2025-02-19 | 2,395.00 | 2,600.00 | 2,350.00 | 2,520.00 | 12,283.42 | 790,955 |
| 2025-02-18 | 2,350.00 | 2,410.00 | 2,305.00 | 2,370.00 | 11,552.26 | 393,736 |
| 2025-02-17 | 2,270.00 | 2,500.00 | 2,205.00 | 2,370.00 | 11,552.26 | 951,554 |
| 2025-02-14 | 2,230.00 | 2,335.00 | 2,150.00 | 2,265.00 | 11,040.45 | 775,006 |
| 2025-02-13 | 2,045.00 | 2,545.00 | 2,020.00 | 2,185.00 | 10,650.50 | 2,476,880 |
| 2025-02-12 | 2,085.00 | 2,360.00 | 2,045.00 | 2,090.00 | 10,187.44 | 1,697,667 |
| 2025-02-11 | 1,690.00 | 2,195.00 | 1,643.00 | 2,085.00 | 10,163.07 | 2,486,844 |
| 2025-02-10 | 1,598.00 | 1,849.00 | 1,550.00 | 1,690.00 | 8,237.69 | 665,531 |
| 2025-02-07 | 1,601.00 | 1,630.00 | 1,510.00 | 1,621.00 | 7,901.36 | 313,836 |
| 2025-02-06 | 1,673.00 | 1,706.00 | 1,600.00 | 1,620.00 | 7,896.48 | 243,437 |
| 2025-02-05 | 1,750.00 | 1,787.00 | 1,636.00 | 1,650.00 | 8,042.71 | 336,638 |
| 2025-02-04 | 1,815.00 | 1,874.00 | 1,742.00 | 1,775.00 | 8,652.01 | 634,314 |
| 2025-02-03 | 1,450.00 | 1,941.00 | 1,450.00 | 1,831.00 | 8,924.97 | 2,463,576 |
| 2025-01-31 | 1,525.00 | 1,525.00 | 1,412.00 | 1,497.00 | 7,296.93 | 318,379 |
| 2025-01-24 | 1,317.00 | 1,549.00 | 1,250.00 | 1,440.00 | 7,019.10 | 1,478,578 |
| 2025-01-23 | 1,207.00 | 1,325.00 | 1,207.00 | 1,250.00 | 6,092.96 | 353,557 |
| 2025-01-22 | 1,240.00 | 1,303.00 | 1,221.00 | 1,230.00 | 5,995.48 | 211,907 |
| 2025-01-21 | 1,286.00 | 1,302.00 | 1,179.00 | 1,280.00 | 6,239.20 | 378,426 |
| 2025-01-20 | 1,383.00 | 1,521.00 | 1,281.00 | 1,281.00 | 6,244.07 | 618,283 |
| 2025-01-17 | 1,440.00 | 1,460.00 | 1,346.00 | 1,357.00 | 6,614.52 | 354,557 |
| 2025-01-16 | 1,455.00 | 1,550.00 | 1,370.00 | 1,434.00 | 6,989.85 | 661,526 |
| 2025-01-15 | 1,855.00 | 1,991.00 | 1,456.00 | 1,463.00 | 7,131.21 | 1,021,959 |
| 2025-01-14 | 1,789.00 | 1,836.00 | 1,678.00 | 1,819.00 | 8,866.48 | 386,335 |
| 2025-01-13 | 1,932.00 | 1,935.00 | 1,759.00 | 1,819.00 | 8,866.48 | 396,198 |
| 2025-01-10 | 1,870.00 | 1,953.00 | 1,845.00 | 1,942.00 | 9,466.03 | 349,704 |
| 2025-01-09 | 1,851.00 | 1,903.00 | 1,795.00 | 1,887.00 | 9,197.94 | 290,850 |
| 2025-01-08 | 1,903.00 | 1,970.00 | 1,860.00 | 1,886.00 | 9,193.07 | 363,775 |
| 2025-01-07 | 1,860.00 | 1,950.00 | 1,810.00 | 1,886.00 | 9,193.07 | 602,959 |
| 2025-01-06 | 1,782.00 | 2,140.00 | 1,782.00 | 1,866.00 | 9,095.58 | 1,618,219 |
| 2025-01-03 | 1,860.00 | 1,896.00 | 1,715.00 | 1,827.00 | 8,905.48 | 754,268 |
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.