DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,050.00 | 8,420.00 | 8,030.00 | 8,340.00 | 7,869.15 | 14,902 |
| 2024-07-23 | 8,220.00 | 8,340.00 | 8,180.00 | 8,240.00 | 7,774.80 | 8,918 |
| 2024-07-22 | 8,400.00 | 8,400.00 | 8,150.00 | 8,330.00 | 7,859.72 | 11,392 |
| 2024-07-19 | 8,440.00 | 8,440.00 | 8,320.00 | 8,400.00 | 7,925.77 | 8,152 |
| 2024-07-18 | 8,270.00 | 8,430.00 | 8,210.00 | 8,430.00 | 7,954.07 | 5,200 |
| 2024-07-17 | 8,460.00 | 8,490.00 | 8,360.00 | 8,450.00 | 7,972.94 | 9,886 |
| 2024-07-16 | 8,470.00 | 8,500.00 | 8,420.00 | 8,450.00 | 7,972.94 | 4,295 |
| 2024-07-15 | 8,460.00 | 8,460.00 | 8,380.00 | 8,460.00 | 7,982.38 | 7,281 |
| 2024-07-12 | 8,480.00 | 8,480.00 | 8,270.00 | 8,400.00 | 7,925.77 | 6,089 |
| 2024-07-11 | 8,440.00 | 8,470.00 | 8,370.00 | 8,420.00 | 7,944.64 | 11,636 |
| 2024-07-10 | 8,440.00 | 8,450.00 | 8,320.00 | 8,410.00 | 7,935.20 | 3,185 |
| 2024-07-09 | 8,450.00 | 8,450.00 | 8,310.00 | 8,400.00 | 7,925.77 | 8,571 |
| 2024-07-08 | 8,540.00 | 8,540.00 | 8,380.00 | 8,400.00 | 7,925.77 | 6,528 |
| 2024-07-05 | 8,600.00 | 8,600.00 | 8,390.00 | 8,490.00 | 8,010.69 | 6,544 |
| 2024-07-04 | 8,670.00 | 8,670.00 | 8,420.00 | 8,470.00 | 7,991.81 | 9,560 |
| 2024-07-03 | 8,670.00 | 8,670.00 | 8,500.00 | 8,590.00 | 8,105.04 | 3,745 |
| 2024-07-02 | 8,670.00 | 8,670.00 | 8,500.00 | 8,590.00 | 8,105.04 | 2,042 |
| 2024-07-01 | 8,640.00 | 8,640.00 | 8,470.00 | 8,540.00 | 8,057.86 | 4,622 |
| 2024-06-28 | 8,700.00 | 8,700.00 | 8,540.00 | 8,600.00 | 8,114.48 | 3,711 |
| 2024-06-27 | 8,850.00 | 8,850.00 | 8,450.00 | 8,560.00 | 8,076.73 | 19,987 |
| 2024-06-26 | 8,800.00 | 8,800.00 | 8,720.00 | 8,800.00 | 8,303.18 | 7,620 |
| 2024-06-25 | 8,670.00 | 8,760.00 | 8,650.00 | 8,720.00 | 8,227.70 | 5,079 |
| 2024-06-24 | 8,730.00 | 8,830.00 | 8,610.00 | 8,760.00 | 8,265.44 | 3,882 |
| 2024-06-21 | 8,670.00 | 8,770.00 | 8,550.00 | 8,630.00 | 8,142.78 | 11,623 |
| 2024-06-20 | 8,700.00 | 8,850.00 | 8,660.00 | 8,750.00 | 8,256.01 | 7,295 |
| 2024-06-19 | 8,800.00 | 8,840.00 | 8,710.00 | 8,780.00 | 8,284.31 | 2,517 |
| 2024-06-18 | 8,940.00 | 8,960.00 | 8,720.00 | 8,800.00 | 8,303.18 | 10,140 |
| 2024-06-17 | 8,990.00 | 8,990.00 | 8,780.00 | 8,800.00 | 8,303.18 | 7,853 |
| 2024-06-14 | 9,020.00 | 9,020.00 | 8,860.00 | 8,910.00 | 8,406.97 | 3,583 |
| 2024-06-13 | 8,880.00 | 8,920.00 | 8,760.00 | 8,900.00 | 8,397.54 | 17,938 |
| 2024-06-12 | 9,110.00 | 9,110.00 | 8,860.00 | 8,880.00 | 8,378.67 | 13,575 |
| 2024-06-11 | 9,040.00 | 9,040.00 | 8,940.00 | 9,010.00 | 8,501.33 | 8,413 |
| 2024-06-10 | 9,000.00 | 9,070.00 | 8,950.00 | 8,970.00 | 8,463.59 | 5,201 |
| 2024-06-07 | 9,190.00 | 9,190.00 | 8,950.00 | 9,000.00 | 8,491.89 | 9,545 |
| 2024-06-05 | 9,070.00 | 9,070.00 | 8,970.00 | 9,050.00 | 8,539.07 | 2,938 |
| 2024-06-04 | 9,200.00 | 9,200.00 | 8,940.00 | 8,970.00 | 8,463.59 | 21,716 |
| 2024-06-03 | 9,060.00 | 9,190.00 | 9,050.00 | 9,100.00 | 8,586.25 | 16,088 |
| 2024-05-31 | 9,270.00 | 9,300.00 | 9,100.00 | 9,170.00 | 8,652.30 | 11,280 |
| 2024-05-30 | 9,450.00 | 9,450.00 | 9,120.00 | 9,180.00 | 8,661.73 | 4,780 |
| 2024-05-29 | 9,470.00 | 9,470.00 | 9,190.00 | 9,320.00 | 8,793.83 | 16,597 |
| 2024-05-28 | 9,310.00 | 9,440.00 | 9,290.00 | 9,300.00 | 8,774.96 | 8,632 |
| 2024-05-27 | 9,540.00 | 9,540.00 | 9,270.00 | 9,380.00 | 8,850.44 | 18,793 |
| 2024-05-24 | 9,870.00 | 9,870.00 | 9,300.00 | 9,430.00 | 8,897.62 | 88,627 |
| 2024-05-23 | 9,880.00 | 10,000.00 | 9,780.00 | 9,790.00 | 9,237.29 | 11,058 |
| 2024-05-22 | 9,840.00 | 9,960.00 | 9,740.00 | 9,840.00 | 9,284.47 | 4,102 |
| 2024-05-21 | 9,760.00 | 9,840.00 | 9,710.00 | 9,840.00 | 9,284.47 | 4,156 |
| 2024-05-20 | 9,830.00 | 9,930.00 | 9,700.00 | 9,880.00 | 9,322.21 | 5,616 |
| 2024-05-17 | 10,000.00 | 10,000.00 | 9,820.00 | 9,950.00 | 9,388.26 | 6,959 |
| 2024-05-16 | 10,000.00 | 10,030.00 | 9,840.00 | 9,980.00 | 9,416.57 | 7,085 |
| 2024-05-14 | 9,890.00 | 10,000.00 | 9,760.00 | 10,000.00 | 9,435.44 | 9,717 |
| 2024-05-13 | 9,870.00 | 9,870.00 | 9,670.00 | 9,870.00 | 9,312.78 | 11,681 |
| 2024-05-10 | 9,710.00 | 9,920.00 | 9,700.00 | 9,830.00 | 9,275.03 | 10,408 |
| 2024-05-09 | 10,070.00 | 11,240.00 | 9,700.00 | 9,700.00 | 9,152.37 | 171,885 |
| 2024-05-08 | 9,930.00 | 10,010.00 | 9,900.00 | 9,910.00 | 9,350.52 | 4,309 |
| 2024-05-07 | 10,010.00 | 10,060.00 | 9,960.00 | 10,000.00 | 9,435.44 | 6,425 |
| 2024-05-03 | 10,150.00 | 10,150.00 | 9,950.00 | 10,000.00 | 9,435.44 | 3,247 |
| 2024-05-02 | 10,290.00 | 10,290.00 | 10,010.00 | 10,140.00 | 9,567.53 | 5,030 |
| 2024-04-30 | 10,090.00 | 10,330.00 | 10,080.00 | 10,220.00 | 9,643.02 | 21,459 |
| 2024-04-29 | 10,060.00 | 10,070.00 | 9,850.00 | 9,990.00 | 9,426.00 | 11,701 |
| 2024-04-26 | 9,940.00 | 10,060.00 | 9,850.00 | 9,960.00 | 9,397.69 | 5,208 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 178.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 317.0000 KRW |
| 2021-12-29 | 140.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.