Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,750.00 | 1,955.00 | 1,674.00 | 1,860.00 | 9,066.33 | 1,935,468 |
| 2024-12-30 | 1,481.00 | 1,659.00 | 1,470.00 | 1,590.00 | 7,750.25 | 758,233 |
| 2024-12-27 | 1,650.00 | 1,657.00 | 1,463.00 | 1,530.00 | 7,457.79 | 510,663 |
| 2024-12-26 | 1,570.00 | 1,706.00 | 1,514.00 | 1,586.00 | 7,633.27 | 867,821 |
| 2024-12-24 | 1,710.00 | 1,914.00 | 1,583.00 | 1,585.00 | 7,628.45 | 2,323,690 |
| 2024-12-23 | 1,561.00 | 1,996.00 | 1,412.00 | 1,822.00 | 8,769.11 | 4,341,290 |
| 2024-12-20 | 1,214.00 | 1,536.00 | 1,162.00 | 1,536.00 | 7,392.62 | 2,674,050 |
| 2024-12-19 | 1,120.00 | 1,338.00 | 1,115.00 | 1,182.00 | 5,688.85 | 799,440 |
| 2024-12-18 | 1,105.00 | 1,200.00 | 1,039.00 | 1,180.00 | 5,679.23 | 537,182 |
| 2024-12-17 | 1,130.00 | 1,200.00 | 1,044.00 | 1,138.00 | 5,477.09 | 1,134,973 |
| 2024-12-16 | 1,387.00 | 1,390.00 | 1,125.00 | 1,173.00 | 5,645.54 | 1,639,930 |
| 2024-12-13 | 1,617.00 | 1,645.00 | 1,385.00 | 1,507.00 | 7,253.05 | 4,031,372 |
| 2024-12-12 | 1,657.00 | 1,657.00 | 1,506.00 | 1,657.00 | 7,974.98 | 7,596,606 |
| 2024-12-11 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 6,136.45 | 233,699 |
| 2024-12-10 | 880.00 | 981.00 | 879.00 | 981.00 | 4,721.46 | 731,330 |
| 2024-12-09 | 573.00 | 755.00 | 560.00 | 755.00 | 3,633.74 | 983,839 |
| 2024-12-06 | 550.00 | 608.00 | 550.00 | 581.00 | 2,796.30 | 213,600 |
| 2024-12-05 | 588.00 | 590.00 | 549.00 | 549.00 | 2,642.28 | 113,489 |
| 2024-12-04 | 618.00 | 623.00 | 577.00 | 590.00 | 2,839.61 | 94,973 |
| 2024-12-03 | 596.00 | 637.00 | 596.00 | 618.00 | 2,974.37 | 58,322 |
| 2024-12-02 | 649.00 | 649.00 | 598.00 | 610.00 | 2,935.87 | 90,906 |
| 2024-11-29 | 661.00 | 679.00 | 645.00 | 655.00 | 3,152.45 | 29,964 |
| 2024-11-28 | 662.00 | 677.00 | 660.00 | 666.00 | 3,205.39 | 17,359 |
| 2024-11-27 | 674.00 | 679.00 | 661.00 | 670.00 | 3,224.65 | 22,633 |
| 2024-11-26 | 673.00 | 677.00 | 660.00 | 673.00 | 3,239.08 | 22,076 |
| 2024-11-25 | 673.00 | 684.00 | 657.00 | 672.00 | 3,234.27 | 59,309 |
| 2024-11-22 | 675.00 | 702.00 | 656.00 | 670.00 | 3,224.65 | 110,177 |
| 2024-11-21 | 734.00 | 734.00 | 683.00 | 683.00 | 3,287.21 | 80,107 |
| 2024-11-20 | 770.00 | 804.00 | 727.00 | 739.00 | 3,556.74 | 48,768 |
| 2024-11-19 | 841.00 | 847.00 | 757.00 | 776.00 | 3,734.81 | 157,061 |
| 2024-11-18 | 701.00 | 756.00 | 675.00 | 750.00 | 3,609.68 | 108,124 |
| 2024-11-15 | 782.00 | 782.00 | 685.00 | 714.00 | 3,436.41 | 88,963 |
| 2024-11-14 | 804.00 | 804.00 | 773.00 | 787.00 | 3,787.76 | 23,301 |
| 2024-11-13 | 862.00 | 869.00 | 769.00 | 804.00 | 3,869.58 | 56,870 |
| 2024-11-12 | 885.00 | 897.00 | 868.00 | 870.00 | 4,187.23 | 13,774 |
| 2024-11-11 | 901.00 | 901.00 | 875.00 | 893.00 | 4,297.92 | 11,593 |
| 2024-11-08 | 902.00 | 925.00 | 880.00 | 902.00 | 4,341.24 | 18,942 |
| 2024-11-07 | 916.00 | 916.00 | 897.00 | 903.00 | 4,346.05 | 6,811 |
| 2024-11-06 | 912.00 | 919.00 | 902.00 | 916.00 | 4,408.62 | 12,722 |
| 2024-11-05 | 920.00 | 924.00 | 908.00 | 919.00 | 4,423.06 | 16,250 |
| 2024-11-04 | 890.00 | 918.00 | 888.00 | 910.00 | 4,379.74 | 21,919 |
| 2024-11-01 | 883.00 | 891.00 | 882.00 | 888.00 | 4,273.86 | 21,875 |
| 2024-10-31 | 866.00 | 884.00 | 866.00 | 884.00 | 4,254.61 | 13,260 |
| 2024-10-30 | 879.00 | 884.00 | 870.00 | 882.00 | 4,244.98 | 17,912 |
| 2024-10-29 | 868.00 | 879.00 | 853.00 | 879.00 | 4,230.54 | 11,043 |
| 2024-10-28 | 867.00 | 869.00 | 851.00 | 868.00 | 4,177.60 | 14,321 |
| 2024-10-25 | 869.00 | 870.00 | 862.00 | 867.00 | 4,172.79 | 5,026 |
| 2024-10-24 | 872.00 | 872.00 | 863.00 | 870.00 | 4,187.23 | 5,265 |
| 2024-10-23 | 868.00 | 879.00 | 864.00 | 879.00 | 4,230.54 | 12,157 |
| 2024-10-22 | 883.00 | 883.00 | 866.00 | 874.00 | 4,206.48 | 6,625 |
| 2024-10-21 | 880.00 | 886.00 | 868.00 | 886.00 | 4,264.23 | 7,808 |
| 2024-10-18 | 877.00 | 886.00 | 865.00 | 886.00 | 4,264.23 | 17,979 |
| 2024-10-17 | 890.00 | 891.00 | 869.00 | 877.00 | 4,220.92 | 7,799 |
| 2024-10-16 | 903.00 | 903.00 | 882.00 | 893.00 | 4,297.92 | 12,112 |
| 2024-10-15 | 899.00 | 915.00 | 890.00 | 904.00 | 4,350.87 | 14,774 |
| 2024-10-14 | 895.00 | 905.00 | 880.00 | 899.00 | 4,326.80 | 16,878 |
| 2024-10-11 | 900.00 | 900.00 | 851.00 | 894.00 | 4,302.74 | 14,358 |
| 2024-10-10 | 864.00 | 895.00 | 864.00 | 886.00 | 4,264.23 | 15,457 |
| 2024-10-08 | 846.00 | 863.00 | 840.00 | 863.00 | 4,153.54 | 17,853 |
| 2024-10-07 | 841.00 | 848.00 | 837.00 | 848.00 | 4,081.34 | 17,772 |
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.