Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 113810.KQ stock page

Dgenx Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,930.002,930.002,740.002,810.002,810.0018,822
2026-10-192,965.002,965.002,805.002,940.002,940.0010,353
2026-10-162,950.003,035.002,900.002,965.002,965.0016,852
2026-10-153,200.003,200.002,925.002,980.002,980.0017,500
2026-10-143,175.003,305.003,040.003,150.003,150.0014,784
2026-10-132,870.003,305.002,820.003,305.003,305.0037,375
2026-10-123,030.003,040.002,885.002,970.002,970.0030,739
2026-10-083,200.003,200.003,025.003,040.003,040.007,284
2026-10-073,420.003,420.003,130.003,140.003,140.0040,200
2026-10-063,095.003,335.003,035.003,285.003,285.0070,618
2026-10-022,945.003,155.002,945.003,095.003,095.0035,567
2026-10-013,000.003,050.002,895.002,970.002,970.0024,462
2026-09-302,900.002,980.002,880.002,925.002,925.0013,106
2026-09-292,995.002,995.002,885.002,885.002,885.0014,346
2026-09-282,980.003,080.002,930.002,970.002,970.0033,422
2026-09-232,980.003,035.002,975.002,980.002,980.004,428
2026-09-223,030.003,040.002,875.003,025.003,025.0015,232
2026-09-213,065.003,090.002,995.003,040.003,040.0016,031
2026-09-183,115.003,115.003,055.003,095.003,095.008,350
2026-09-173,015.003,115.003,015.003,070.003,070.0012,922
2026-09-162,985.003,060.002,945.003,015.003,015.0016,043
2026-09-153,025.003,025.002,940.003,000.003,000.008,876
2026-09-143,000.003,110.003,000.003,025.003,025.007,809
2026-09-113,085.003,120.003,035.003,115.003,115.0015,629
2026-09-102,990.003,115.002,945.003,055.003,055.0044,259
2026-09-093,010.003,080.002,970.002,990.002,990.0011,360
2026-09-083,100.003,195.003,000.003,010.003,010.0027,512
2026-09-072,920.003,175.002,900.003,130.003,130.0059,123
2026-09-042,880.002,940.002,840.002,925.002,925.007,602
2026-09-033,010.003,035.002,865.002,880.002,880.0023,094
2026-09-023,055.003,085.002,965.003,080.003,080.0071,886
2026-09-012,970.003,140.002,865.003,060.003,060.0088,949
2026-08-312,880.003,050.002,805.003,035.003,035.0054,025
2026-08-282,955.002,985.002,795.002,900.002,900.0032,298
2026-08-272,920.003,010.002,630.002,955.002,955.0032,472
2026-08-262,545.003,065.002,545.002,870.002,870.00139,301
2026-08-252,495.002,565.002,440.002,565.002,565.006,078
2026-08-242,520.002,570.002,405.002,495.002,495.0018,709
2026-08-212,560.002,625.002,460.002,540.002,540.0014,156
2026-08-202,625.002,680.002,485.002,545.002,545.0031,715
2026-08-192,715.002,760.002,615.002,640.002,640.0020,649
2026-08-182,555.002,830.002,505.002,795.002,795.0074,946
2026-08-142,590.002,620.002,490.002,555.002,555.0034,769
2026-08-132,550.002,600.002,500.002,590.002,590.0038,488
2026-08-122,370.002,500.002,255.002,495.002,495.0032,499
2026-08-112,185.002,500.002,130.002,380.002,380.0099,781
2026-08-102,075.002,135.002,055.002,120.002,120.0012,752
2026-08-072,070.002,150.002,040.002,060.002,060.0012,977
2026-08-062,195.002,195.001,953.002,060.002,060.0016,968
2026-08-052,040.002,080.002,035.002,060.002,060.0011,182
2026-08-041,964.002,065.001,964.002,035.002,035.0023,565
2026-08-031,991.002,005.001,963.001,964.001,964.0015,698
2026-07-311,920.002,040.001,909.001,990.001,990.0027,952
2026-07-301,759.001,950.001,740.001,920.001,920.0019,405
2026-07-291,951.002,185.001,741.001,850.001,850.0083,031
2026-07-282,320.002,320.001,948.001,950.001,950.0099,387
2026-07-02495.00495.00450.00465.002,325.0044,518
2026-07-01491.00508.00487.00495.002,475.0036,459
2026-06-30509.00537.00492.00505.002,525.0046,519
2026-06-29495.00519.00469.00503.002,515.00117,639
Page 1 of 2 · 105 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.