DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,940.00 | 10,060.00 | 9,850.00 | 9,960.00 | 9,397.69 | 5,208 |
| 2024-04-25 | 9,860.00 | 9,950.00 | 9,640.00 | 9,840.00 | 9,284.47 | 2,235 |
| 2024-04-24 | 9,770.00 | 9,840.00 | 9,600.00 | 9,830.00 | 9,275.03 | 4,465 |
| 2024-04-23 | 9,820.00 | 9,820.00 | 9,600.00 | 9,670.00 | 9,124.07 | 27,908 |
| 2024-04-22 | 9,830.00 | 9,830.00 | 9,680.00 | 9,700.00 | 9,152.37 | 14,054 |
| 2024-04-19 | 9,870.00 | 9,870.00 | 9,650.00 | 9,700.00 | 9,152.37 | 3,197 |
| 2024-04-18 | 9,800.00 | 9,860.00 | 9,750.00 | 9,820.00 | 9,265.60 | 6,671 |
| 2024-04-17 | 9,650.00 | 9,840.00 | 9,610.00 | 9,760.00 | 9,208.99 | 5,416 |
| 2024-04-16 | 9,720.00 | 9,840.00 | 9,600.00 | 9,650.00 | 9,105.20 | 16,428 |
| 2024-04-15 | 10,010.00 | 10,010.00 | 9,730.00 | 9,820.00 | 9,265.60 | 16,501 |
| 2024-04-12 | 9,940.00 | 10,060.00 | 9,700.00 | 9,910.00 | 9,350.52 | 15,459 |
| 2024-04-11 | 9,940.00 | 9,950.00 | 9,670.00 | 9,940.00 | 9,378.82 | 7,593 |
| 2024-04-09 | 9,960.00 | 10,090.00 | 9,600.00 | 9,940.00 | 9,378.82 | 33,811 |
| 2024-04-08 | 10,200.00 | 10,200.00 | 9,980.00 | 10,040.00 | 9,473.18 | 6,245 |
| 2024-04-05 | 10,200.00 | 10,210.00 | 10,090.00 | 10,140.00 | 9,567.53 | 6,017 |
| 2024-04-04 | 10,020.00 | 10,200.00 | 9,970.00 | 10,200.00 | 9,624.15 | 23,090 |
| 2024-04-03 | 10,060.00 | 10,060.00 | 9,910.00 | 10,020.00 | 9,454.31 | 11,467 |
| 2024-04-02 | 10,070.00 | 10,170.00 | 9,980.00 | 10,020.00 | 9,454.31 | 4,625 |
| 2024-04-01 | 10,160.00 | 10,300.00 | 9,950.00 | 10,200.00 | 9,624.15 | 13,327 |
| 2024-03-29 | 10,110.00 | 10,200.00 | 9,960.00 | 10,160.00 | 9,586.40 | 20,388 |
| 2024-03-28 | 10,150.00 | 10,150.00 | 9,940.00 | 10,010.00 | 9,444.87 | 10,673 |
| 2024-03-27 | 9,970.00 | 10,140.00 | 9,960.00 | 10,070.00 | 9,501.48 | 5,214 |
| 2024-03-26 | 9,990.00 | 10,150.00 | 9,920.00 | 9,920.00 | 9,359.95 | 16,385 |
| 2024-03-25 | 10,040.00 | 10,040.00 | 9,930.00 | 9,950.00 | 9,388.26 | 13,070 |
| 2024-03-22 | 10,080.00 | 10,080.00 | 9,950.00 | 10,040.00 | 9,473.18 | 12,418 |
| 2024-03-21 | 9,870.00 | 10,080.00 | 9,870.00 | 10,080.00 | 9,510.92 | 22,463 |
| 2024-03-20 | 9,940.00 | 10,000.00 | 9,870.00 | 9,930.00 | 9,369.39 | 12,599 |
| 2024-03-19 | 9,900.00 | 10,000.00 | 9,840.00 | 9,900.00 | 9,341.08 | 8,039 |
| 2024-03-18 | 10,000.00 | 10,000.00 | 9,750.00 | 9,900.00 | 9,341.08 | 17,781 |
| 2024-03-15 | 9,980.00 | 10,000.00 | 9,830.00 | 9,940.00 | 9,378.82 | 23,138 |
| 2024-03-14 | 10,150.00 | 10,150.00 | 9,910.00 | 9,960.00 | 9,397.69 | 23,265 |
| 2024-03-13 | 10,250.00 | 10,250.00 | 10,000.00 | 10,150.00 | 9,576.97 | 16,428 |
| 2024-03-12 | 10,270.00 | 10,270.00 | 10,140.00 | 10,190.00 | 9,614.71 | 3,670 |
| 2024-03-11 | 10,110.00 | 10,320.00 | 10,110.00 | 10,250.00 | 9,671.32 | 3,626 |
| 2024-03-08 | 10,280.00 | 10,280.00 | 10,100.00 | 10,190.00 | 9,614.71 | 5,952 |
| 2024-03-07 | 10,370.00 | 10,370.00 | 10,160.00 | 10,160.00 | 9,586.40 | 8,572 |
| 2024-03-06 | 10,380.00 | 10,380.00 | 10,170.00 | 10,350.00 | 9,765.68 | 4,055 |
| 2024-03-05 | 10,290.00 | 10,380.00 | 10,190.00 | 10,380.00 | 9,793.98 | 8,183 |
| 2024-03-04 | 10,220.00 | 10,370.00 | 10,190.00 | 10,290.00 | 9,709.06 | 7,219 |
| 2024-02-29 | 10,390.00 | 10,500.00 | 10,150.00 | 10,310.00 | 9,727.93 | 9,489 |
| 2024-02-28 | 10,260.00 | 10,420.00 | 10,250.00 | 10,390.00 | 9,803.42 | 3,202 |
| 2024-02-27 | 10,440.00 | 10,440.00 | 10,260.00 | 10,330.00 | 9,746.81 | 6,156 |
| 2024-02-26 | 10,490.00 | 10,510.00 | 10,390.00 | 10,420.00 | 9,831.72 | 9,539 |
| 2024-02-23 | 10,330.00 | 10,800.00 | 10,240.00 | 10,470.00 | 9,878.90 | 14,741 |
| 2024-02-22 | 10,470.00 | 10,580.00 | 10,300.00 | 10,360.00 | 9,775.11 | 15,764 |
| 2024-02-21 | 10,290.00 | 10,900.00 | 10,290.00 | 10,500.00 | 9,907.21 | 11,184 |
| 2024-02-20 | 10,480.00 | 10,540.00 | 10,340.00 | 10,400.00 | 9,812.85 | 6,025 |
| 2024-02-19 | 10,180.00 | 10,760.00 | 10,160.00 | 10,460.00 | 9,869.47 | 26,711 |
| 2024-02-16 | 10,300.00 | 10,300.00 | 10,150.00 | 10,260.00 | 9,680.76 | 10,996 |
| 2024-02-15 | 10,450.00 | 10,470.00 | 10,230.00 | 10,280.00 | 9,699.63 | 24,839 |
| 2024-02-14 | 10,200.00 | 10,430.00 | 10,200.00 | 10,430.00 | 9,841.16 | 9,782 |
| 2024-02-13 | 10,620.00 | 10,620.00 | 10,340.00 | 10,430.00 | 9,841.16 | 5,187 |
| 2024-02-08 | 10,620.00 | 10,620.00 | 10,000.00 | 10,430.00 | 9,841.16 | 35,680 |
| 2024-02-07 | 10,790.00 | 10,790.00 | 10,520.00 | 10,630.00 | 10,029.87 | 7,726 |
| 2024-02-06 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,001.56 | 9,556 |
| 2024-02-05 | 10,510.00 | 10,690.00 | 10,500.00 | 10,680.00 | 10,077.05 | 5,090 |
| 2024-02-02 | 10,550.00 | 10,690.00 | 10,510.00 | 10,540.00 | 9,944.95 | 7,231 |
| 2024-02-01 | 10,700.00 | 10,700.00 | 10,460.00 | 10,550.00 | 9,954.39 | 13,087 |
| 2024-01-31 | 10,860.00 | 10,860.00 | 10,540.00 | 10,640.00 | 10,039.30 | 5,508 |
| 2024-01-30 | 10,800.00 | 10,880.00 | 10,670.00 | 10,760.00 | 10,152.53 | 11,478 |
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.