Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 841.00 | 848.00 | 837.00 | 848.00 | 4,081.34 | 17,772 |
| 2024-10-04 | 822.00 | 842.00 | 815.00 | 840.00 | 4,042.84 | 18,970 |
| 2024-10-02 | 835.00 | 835.00 | 814.00 | 831.00 | 3,999.52 | 10,002 |
| 2024-09-30 | 844.00 | 844.00 | 830.00 | 839.00 | 4,038.03 | 10,304 |
| 2024-09-27 | 845.00 | 850.00 | 842.00 | 845.00 | 4,066.90 | 4,258 |
| 2024-09-26 | 848.00 | 849.00 | 840.00 | 845.00 | 4,066.90 | 17,645 |
| 2024-09-25 | 849.00 | 853.00 | 838.00 | 842.00 | 4,052.47 | 14,624 |
| 2024-09-24 | 839.00 | 854.00 | 830.00 | 843.00 | 4,057.28 | 15,171 |
| 2024-09-23 | 832.00 | 848.00 | 826.00 | 840.00 | 4,042.84 | 9,891 |
| 2024-09-20 | 831.00 | 857.00 | 826.00 | 833.00 | 4,009.15 | 11,304 |
| 2024-09-19 | 829.00 | 846.00 | 822.00 | 831.00 | 3,999.52 | 14,390 |
| 2024-09-13 | 844.00 | 844.00 | 824.00 | 829.00 | 3,989.90 | 14,793 |
| 2024-09-12 | 826.00 | 838.00 | 819.00 | 830.00 | 3,994.71 | 14,802 |
| 2024-09-11 | 820.00 | 827.00 | 809.00 | 826.00 | 3,975.46 | 12,366 |
| 2024-09-10 | 833.00 | 833.00 | 815.00 | 822.00 | 3,956.21 | 5,655 |
| 2024-09-09 | 807.00 | 834.00 | 798.00 | 834.00 | 4,013.96 | 11,798 |
| 2024-09-06 | 821.00 | 830.00 | 802.00 | 825.00 | 3,970.65 | 13,301 |
| 2024-09-05 | 837.00 | 840.00 | 820.00 | 830.00 | 3,994.71 | 11,723 |
| 2024-09-04 | 846.00 | 846.00 | 832.00 | 842.00 | 4,052.47 | 11,917 |
| 2024-09-03 | 851.00 | 856.00 | 845.00 | 855.00 | 4,115.03 | 20,375 |
| 2024-09-02 | 860.00 | 860.00 | 838.00 | 856.00 | 4,119.85 | 17,170 |
| 2024-08-30 | 840.00 | 861.00 | 830.00 | 858.00 | 4,129.47 | 23,007 |
| 2024-08-29 | 840.00 | 852.00 | 835.00 | 847.00 | 4,076.53 | 9,614 |
| 2024-08-28 | 859.00 | 859.00 | 841.00 | 854.00 | 4,110.22 | 13,282 |
| 2024-08-27 | 861.00 | 865.00 | 852.00 | 861.00 | 4,143.91 | 15,563 |
| 2024-08-26 | 876.00 | 879.00 | 858.00 | 866.00 | 4,167.98 | 13,170 |
| 2024-08-23 | 879.00 | 881.00 | 865.00 | 880.00 | 4,235.36 | 11,498 |
| 2024-08-22 | 893.00 | 894.00 | 869.00 | 883.00 | 4,249.79 | 22,420 |
| 2024-08-21 | 898.00 | 900.00 | 872.00 | 895.00 | 4,307.55 | 36,052 |
| 2024-08-20 | 897.00 | 902.00 | 887.00 | 900.00 | 4,331.61 | 20,894 |
| 2024-08-19 | 871.00 | 898.00 | 866.00 | 893.00 | 4,297.92 | 45,603 |
| 2024-08-16 | 859.00 | 882.00 | 855.00 | 871.00 | 4,192.04 | 32,701 |
| 2024-08-14 | 840.00 | 865.00 | 837.00 | 858.00 | 4,129.47 | 16,956 |
| 2024-08-13 | 836.00 | 853.00 | 802.00 | 840.00 | 4,042.84 | 49,113 |
| 2024-08-12 | 843.00 | 845.00 | 828.00 | 834.00 | 4,013.96 | 9,592 |
| 2024-08-09 | 795.00 | 845.00 | 795.00 | 823.00 | 3,961.02 | 34,835 |
| 2024-08-08 | 825.00 | 825.00 | 759.00 | 795.00 | 3,826.26 | 36,833 |
| 2024-08-07 | 830.00 | 831.00 | 819.00 | 825.00 | 3,970.65 | 15,976 |
| 2024-08-06 | 749.00 | 838.00 | 746.00 | 827.00 | 3,980.27 | 51,799 |
| 2024-08-05 | 869.00 | 869.00 | 770.00 | 789.00 | 3,797.38 | 44,759 |
| 2024-08-02 | 887.00 | 890.00 | 863.00 | 869.00 | 4,182.41 | 35,363 |
| 2024-08-01 | 892.00 | 898.00 | 885.00 | 893.00 | 4,297.92 | 14,088 |
| 2024-07-31 | 888.00 | 892.00 | 882.00 | 892.00 | 4,293.11 | 20,530 |
| 2024-07-30 | 899.00 | 903.00 | 883.00 | 890.00 | 4,283.48 | 14,892 |
| 2024-07-29 | 904.00 | 907.00 | 886.00 | 897.00 | 4,317.18 | 9,301 |
| 2024-07-26 | 900.00 | 913.00 | 886.00 | 900.00 | 4,331.61 | 17,761 |
| 2024-07-25 | 922.00 | 922.00 | 902.00 | 905.00 | 4,355.68 | 14,574 |
| 2024-07-24 | 910.00 | 933.00 | 910.00 | 923.00 | 4,442.31 | 19,890 |
| 2024-07-23 | 930.00 | 935.00 | 922.00 | 929.00 | 4,471.19 | 11,503 |
| 2024-07-22 | 924.00 | 930.00 | 916.00 | 930.00 | 4,476.00 | 10,674 |
| 2024-07-19 | 925.00 | 928.00 | 914.00 | 927.00 | 4,461.56 | 11,732 |
| 2024-07-18 | 929.00 | 934.00 | 917.00 | 932.00 | 4,485.63 | 23,808 |
| 2024-07-17 | 936.00 | 938.00 | 929.00 | 936.00 | 4,504.88 | 17,144 |
| 2024-07-16 | 940.00 | 948.00 | 929.00 | 940.00 | 4,524.13 | 14,144 |
| 2024-07-15 | 940.00 | 944.00 | 930.00 | 944.00 | 4,543.38 | 13,942 |
| 2024-07-12 | 949.00 | 949.00 | 933.00 | 943.00 | 4,538.57 | 7,001 |
| 2024-07-11 | 948.00 | 954.00 | 925.00 | 950.00 | 4,572.26 | 32,364 |
| 2024-07-10 | 945.00 | 947.00 | 935.00 | 947.00 | 4,557.82 | 17,000 |
| 2024-07-09 | 946.00 | 950.00 | 940.00 | 947.00 | 4,557.82 | 10,032 |
| 2024-07-08 | 940.00 | 950.00 | 940.00 | 950.00 | 4,572.26 | 8,341 |
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.