DRGEM Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10,720.00	10,880.00	10,670.00	10,800.00	10,190.27	10,050
2024-01-26	10,800.00	10,900.00	10,450.00	10,780.00	10,171.40	7,657
2024-01-25	10,790.00	10,790.00	10,500.00	10,650.00	10,048.74	13,333
2024-01-24	10,830.00	10,830.00	10,100.00	10,700.00	10,095.92	13,657
2024-01-23	10,800.00	10,880.00	10,650.00	10,730.00	10,124.22	12,068
2024-01-22	11,040.00	11,040.00	10,730.00	10,800.00	10,190.27	9,857
2024-01-19	11,000.00	11,000.00	10,770.00	10,900.00	10,284.63	13,268
2024-01-18	10,570.00	10,890.00	10,560.00	10,870.00	10,256.32	14,238
2024-01-17	11,060.00	11,060.00	10,660.00	10,680.00	10,077.05	20,789
2024-01-16	11,030.00	11,310.00	10,780.00	11,160.00	10,529.95	31,971
2024-01-15	10,820.00	11,070.00	10,800.00	10,990.00	10,369.54	22,937
2024-01-12	10,830.00	10,950.00	10,740.00	10,840.00	10,228.01	10,295
2024-01-11	10,760.00	10,850.00	10,660.00	10,830.00	10,218.58	13,374
2024-01-10	10,840.00	10,840.00	10,700.00	10,760.00	10,152.53	7,956
2024-01-09	10,690.00	10,840.00	10,590.00	10,840.00	10,228.01	21,765
2024-01-08	10,550.00	10,630.00	10,440.00	10,580.00	9,982.69	8,869
2024-01-05	10,500.00	10,650.00	10,460.00	10,550.00	9,954.39	6,036
2024-01-04	10,650.00	10,650.00	10,480.00	10,540.00	9,944.95	12,580
2024-01-03	10,500.00	10,560.00	10,430.00	10,540.00	9,944.95	4,426
2024-01-02	10,590.00	10,690.00	10,410.00	10,560.00	9,963.82	13,101
2023-12-28	10,280.00	10,520.00	10,270.00	10,410.00	9,822.29	4,395
2023-12-27	10,470.00	10,590.00	10,340.00	10,370.00	9,784.55	16,229
2023-12-26	10,390.00	10,600.00	10,390.00	10,470.00	9,709.06	11,867
2023-12-22	10,560.00	10,560.00	10,000.00	10,520.00	9,755.43	23,697
2023-12-21	10,640.00	10,640.00	10,380.00	10,450.00	9,690.52	14,545
2023-12-20	10,630.00	10,630.00	10,520.00	10,600.00	9,829.62	9,470
2023-12-19	10,660.00	10,800.00	10,410.00	10,600.00	9,829.62	16,783
2023-12-18	10,540.00	10,860.00	10,540.00	10,660.00	9,885.26	16,718
2023-12-15	10,800.00	10,800.00	10,510.00	10,540.00	9,773.98	21,648
2023-12-14	10,790.00	10,800.00	10,650.00	10,770.00	9,987.26	8,003
2023-12-13	10,760.00	10,770.00	10,510.00	10,740.00	9,959.44	3,561
2023-12-12	10,790.00	10,790.00	10,610.00	10,710.00	9,931.62	6,499
2023-12-11	10,790.00	10,860.00	10,670.00	10,760.00	9,977.99	5,449
2023-12-08	10,770.00	10,770.00	10,630.00	10,750.00	9,968.71	4,101
2023-12-07	10,670.00	10,780.00	10,550.00	10,650.00	9,875.98	10,141
2023-12-06	10,650.00	11,000.00	10,430.00	10,710.00	9,931.62	35,104
2023-12-05	10,400.00	10,780.00	10,400.00	10,600.00	9,829.62	19,786
2023-12-04	10,790.00	10,790.00	10,450.00	10,590.00	9,820.34	2,077
2023-12-01	10,670.00	10,740.00	10,540.00	10,680.00	9,903.80	5,119
2023-11-30	10,710.00	10,710.00	10,460.00	10,670.00	9,894.53	6,057
2023-11-29	10,700.00	10,780.00	10,590.00	10,670.00	9,894.53	7,223
2023-11-28	10,580.00	10,780.00	10,440.00	10,670.00	9,894.53	6,259
2023-11-27	10,670.00	10,670.00	10,430.00	10,640.00	9,866.71	5,149
2023-11-24	10,970.00	10,970.00	10,500.00	10,660.00	9,885.26	11,795
2023-11-23	10,550.00	10,950.00	10,550.00	10,920.00	10,126.36	37,381
2023-11-22	10,540.00	10,570.00	10,430.00	10,520.00	9,755.43	8,127
2023-11-21	10,520.00	10,530.00	10,420.00	10,520.00	9,755.43	9,611
2023-11-20	10,350.00	10,550.00	10,350.00	10,370.00	9,616.33	9,901
2023-11-17	10,260.00	10,350.00	10,160.00	10,350.00	9,597.79	8,324
2023-11-16	10,290.00	10,290.00	10,110.00	10,200.00	9,458.69	6,180
2023-11-15	9,910.00	10,210.00	9,910.00	10,150.00	9,412.32	22,493
2023-11-14	9,820.00	9,980.00	9,790.00	9,950.00	9,226.86	18,156
2023-11-13	9,950.00	10,230.00	9,720.00	9,780.00	9,069.21	23,915
2023-11-10	10,360.00	10,360.00	10,000.00	10,030.00	9,301.04	12,638
2023-11-09	10,230.00	10,320.00	10,130.00	10,230.00	9,486.51	7,729
2023-11-08	10,180.00	10,340.00	10,150.00	10,200.00	9,458.69	16,975
2023-11-07	10,100.00	10,230.00	10,060.00	10,070.00	9,338.14	11,957
2023-11-06	10,140.00	10,230.00	10,030.00	10,230.00	9,486.51	22,550
2023-11-03	10,060.00	10,060.00	9,840.00	10,040.00	9,310.32	10,695
2023-11-02	10,100.00	10,110.00	9,820.00	9,930.00	9,208.31	37,617

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.