DRGEM Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,300.00	11,370.00	9,770.00	9,880.00	9,161.94	250,804
2023-10-31	10,620.00	10,660.00	10,110.00	10,200.00	9,458.69	12,064
2023-10-30	10,600.00	10,650.00	10,420.00	10,620.00	9,848.16	7,336
2023-10-27	10,760.00	10,760.00	10,400.00	10,630.00	9,857.44	10,604
2023-10-26	10,340.00	10,770.00	10,250.00	10,760.00	9,977.99	16,651
2023-10-25	10,600.00	10,800.00	10,500.00	10,790.00	10,005.81	10,469
2023-10-24	10,500.00	10,750.00	10,140.00	10,520.00	9,755.43	9,465
2023-10-23	10,500.00	10,580.00	10,220.00	10,220.00	9,477.23	9,931
2023-10-20	10,220.00	10,400.00	10,030.00	10,340.00	9,588.51	20,966
2023-10-19	10,690.00	10,690.00	10,230.00	10,290.00	9,542.15	25,876
2023-10-18	10,950.00	10,960.00	10,540.00	10,690.00	9,913.07	10,087
2023-10-17	10,740.00	11,090.00	10,700.00	10,870.00	10,079.99	11,363
2023-10-16	11,350.00	11,350.00	10,700.00	10,740.00	9,959.44	16,607
2023-10-13	11,200.00	11,290.00	11,000.00	11,180.00	10,367.46	12,927
2023-10-12	11,390.00	11,430.00	11,110.00	11,240.00	10,423.10	12,693
2023-10-11	10,860.00	11,480.00	10,860.00	11,390.00	10,562.20	35,826
2023-10-10	11,050.00	11,150.00	10,740.00	10,850.00	10,061.45	17,686
2023-10-06	10,450.00	11,120.00	10,410.00	11,050.00	10,246.91	31,992
2023-10-05	11,000.00	11,250.00	10,500.00	10,510.00	9,746.16	53,650
2023-10-04	11,590.00	11,590.00	10,910.00	10,930.00	10,135.63	42,725
2023-09-27	11,180.00	11,590.00	10,910.00	11,300.00	10,478.74	58,103
2023-09-26	11,050.00	12,130.00	11,020.00	11,180.00	10,367.46	273,258
2023-09-25	10,950.00	11,150.00	10,730.00	10,840.00	10,052.17	37,534
2023-09-22	11,560.00	11,560.00	11,160.00	11,200.00	10,386.01	58,086
2023-09-21	10,860.00	11,700.00	10,860.00	11,560.00	10,719.85	162,224
2023-09-20	11,100.00	11,250.00	10,860.00	11,000.00	10,200.54	11,310
2023-09-19	11,170.00	11,320.00	11,000.00	11,100.00	10,293.28	14,461
2023-09-18	10,860.00	11,350.00	10,750.00	11,180.00	10,367.46	22,305
2023-09-15	10,980.00	10,980.00	10,700.00	10,860.00	10,070.72	8,528
2023-09-14	10,860.00	10,860.00	10,710.00	10,820.00	10,033.63	8,499
2023-09-13	10,810.00	10,820.00	10,620.00	10,820.00	10,033.63	15,834
2023-09-12	10,890.00	10,990.00	10,700.00	10,810.00	10,024.35	11,228
2023-09-11	10,770.00	10,890.00	10,700.00	10,800.00	10,015.08	4,935
2023-09-08	10,720.00	10,860.00	10,590.00	10,770.00	9,987.26	9,714
2023-09-07	10,800.00	10,820.00	10,560.00	10,770.00	9,987.26	9,848
2023-09-06	10,800.00	10,820.00	10,670.00	10,740.00	9,959.44	6,395
2023-09-05	10,830.00	10,830.00	10,550.00	10,800.00	10,015.08	18,224
2023-09-04	10,760.00	10,840.00	10,590.00	10,700.00	9,922.35	7,260
2023-09-01	10,950.00	11,070.00	10,700.00	10,700.00	9,922.35	12,242
2023-08-31	10,960.00	11,140.00	10,830.00	11,000.00	10,200.54	11,428
2023-08-30	10,810.00	10,970.00	10,790.00	10,930.00	10,135.63	26,827
2023-08-29	10,730.00	10,970.00	10,720.00	10,880.00	10,089.27	10,811
2023-08-28	11,020.00	11,020.00	10,700.00	10,760.00	9,977.99	13,913
2023-08-25	11,050.00	11,150.00	10,740.00	10,970.00	10,172.73	6,485
2023-08-24	10,910.00	11,390.00	10,900.00	10,960.00	10,163.45	11,737
2023-08-23	10,860.00	11,400.00	10,860.00	10,960.00	10,163.45	19,980
2023-08-22	11,030.00	11,030.00	10,750.00	10,820.00	10,033.63	6,140
2023-08-21	10,630.00	10,950.00	10,630.00	10,750.00	9,968.71	11,388
2023-08-18	10,450.00	11,030.00	10,330.00	10,740.00	9,959.44	15,925
2023-08-17	10,620.00	10,930.00	10,340.00	10,800.00	10,015.08	27,165
2023-08-16	10,790.00	11,040.00	10,640.00	10,750.00	9,968.71	22,625
2023-08-14	11,200.00	11,220.00	10,790.00	10,790.00	10,005.81	23,331
2023-08-11	11,250.00	11,270.00	10,950.00	11,230.00	10,413.83	10,254
2023-08-10	11,150.00	11,440.00	10,910.00	11,250.00	10,432.38	14,265
2023-08-09	10,830.00	11,150.00	10,800.00	11,150.00	10,339.64	17,194
2023-08-08	10,980.00	11,240.00	10,810.00	10,820.00	10,033.63	20,533
2023-08-07	11,200.00	11,340.00	10,820.00	11,000.00	10,200.54	38,060
2023-08-04	11,750.00	11,750.00	10,960.00	11,030.00	10,228.36	45,307
2023-08-03	12,600.00	12,600.00	11,350.00	11,400.00	10,571.47	249,289
2023-08-02	11,180.00	11,950.00	10,930.00	11,950.00	11,081.50	134,500

← NewerPage 13 of 21 · 1,227 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.