DRGEM Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10,650.00	11,250.00	10,650.00	11,250.00	10,432.38	27,535
2023-07-31	10,880.00	10,880.00	10,690.00	10,800.00	10,015.08	8,013
2023-07-28	10,530.00	10,810.00	10,410.00	10,750.00	9,968.71	7,573
2023-07-27	10,280.00	10,690.00	10,200.00	10,650.00	9,875.98	15,360
2023-07-26	10,650.00	10,890.00	10,150.00	10,280.00	9,532.87	55,230
2023-07-25	11,100.00	11,300.00	10,680.00	10,680.00	9,903.80	37,556
2023-07-24	11,570.00	11,570.00	11,150.00	11,160.00	10,348.92	34,135
2023-07-21	11,550.00	11,820.00	11,500.00	11,590.00	10,747.66	31,677
2023-07-20	11,370.00	11,680.00	11,370.00	11,500.00	10,664.21	36,504
2023-07-19	11,470.00	11,530.00	11,230.00	11,370.00	10,543.65	15,567
2023-07-18	11,440.00	11,570.00	11,220.00	11,280.00	10,460.20	14,036
2023-07-17	11,570.00	11,610.00	11,280.00	11,420.00	10,590.02	18,390
2023-07-14	11,820.00	11,840.00	11,400.00	11,570.00	10,729.12	19,421
2023-07-13	11,850.00	12,080.00	11,700.00	11,770.00	10,914.58	67,806
2023-07-12	11,350.00	11,960.00	11,350.00	11,870.00	11,007.32	49,012
2023-07-11	11,400.00	11,450.00	11,240.00	11,390.00	10,562.20	13,803
2023-07-10	11,160.00	11,400.00	11,050.00	11,350.00	10,525.11	17,561
2023-07-07	11,500.00	11,500.00	11,150.00	11,230.00	10,413.83	19,063
2023-07-06	11,290.00	11,730.00	11,210.00	11,560.00	10,719.85	33,753
2023-07-05	11,120.00	11,390.00	11,120.00	11,200.00	10,386.01	9,202
2023-07-04	11,380.00	11,430.00	11,150.00	11,210.00	10,395.28	15,077
2023-07-03	11,470.00	11,550.00	11,150.00	11,430.00	10,599.29	17,574
2023-06-30	11,370.00	11,540.00	11,350.00	11,450.00	10,617.84	6,813
2023-06-29	11,680.00	11,700.00	11,400.00	11,460.00	10,627.11	12,537
2023-06-28	11,500.00	11,810.00	11,360.00	11,680.00	10,831.12	17,927
2023-06-27	12,020.00	12,240.00	11,600.00	11,600.00	10,756.94	85,255
2023-06-26	10,780.00	11,720.00	10,670.00	11,720.00	10,868.22	104,441
2023-06-23	11,000.00	11,150.00	10,780.00	10,780.00	9,996.53	13,204
2023-06-22	10,640.00	11,210.00	10,580.00	11,050.00	10,246.91	35,980
2023-06-21	10,560.00	10,850.00	10,520.00	10,690.00	9,913.07	29,491
2023-06-20	10,680.00	10,700.00	10,510.00	10,560.00	9,792.52	8,069
2023-06-19	10,570.00	10,630.00	10,520.00	10,580.00	9,811.07	15,260
2023-06-16	10,410.00	10,590.00	10,410.00	10,570.00	9,801.80	5,656
2023-06-15	10,720.00	10,720.00	10,420.00	10,490.00	9,727.61	12,941
2023-06-14	10,560.00	10,730.00	10,450.00	10,530.00	9,764.70	12,372
2023-06-13	10,450.00	10,700.00	10,350.00	10,550.00	9,783.25	13,649
2023-06-12	10,390.00	10,540.00	10,380.00	10,420.00	9,662.70	7,170
2023-06-09	10,570.00	10,570.00	10,350.00	10,450.00	9,690.52	5,377
2023-06-08	10,570.00	10,570.00	10,370.00	10,410.00	9,653.42	7,276
2023-06-07	10,570.00	10,580.00	10,350.00	10,480.00	9,718.34	7,112
2023-06-05	10,400.00	10,590.00	10,350.00	10,480.00	9,718.34	9,798
2023-06-02	10,450.00	10,600.00	10,390.00	10,450.00	9,690.52	13,439
2023-06-01	10,360.00	10,500.00	10,350.00	10,450.00	9,690.52	7,066
2023-05-31	10,260.00	10,500.00	10,260.00	10,410.00	9,653.42	10,628
2023-05-30	10,360.00	10,430.00	10,240.00	10,420.00	9,662.70	11,308
2023-05-26	10,570.00	10,590.00	10,370.00	10,380.00	9,625.61	15,274
2023-05-25	10,770.00	10,770.00	10,530.00	10,570.00	9,801.80	14,401
2023-05-24	10,650.00	10,880.00	10,600.00	10,750.00	9,968.71	12,121
2023-05-23	10,840.00	10,850.00	10,640.00	10,770.00	9,987.26	22,943
2023-05-22	10,800.00	10,940.00	10,800.00	10,840.00	10,052.17	7,567
2023-05-19	10,790.00	10,870.00	10,740.00	10,800.00	10,015.08	12,419
2023-05-18	10,870.00	11,030.00	10,630.00	10,790.00	10,005.81	18,253
2023-05-17	10,930.00	10,950.00	10,580.00	10,850.00	10,061.45	15,979
2023-05-16	11,160.00	11,310.00	10,750.00	10,810.00	10,024.35	36,670
2023-05-15	11,690.00	11,690.00	11,130.00	11,130.00	10,321.10	53,855
2023-05-12	12,100.00	12,190.00	11,510.00	11,900.00	11,035.13	28,930
2023-05-11	11,960.00	12,200.00	11,840.00	11,960.00	11,090.77	34,913
2023-05-10	11,720.00	12,130.00	11,720.00	12,060.00	11,183.51	52,759
2023-05-09	11,720.00	11,930.00	11,650.00	11,860.00	10,998.04	17,690
2023-05-08	11,650.00	11,990.00	11,640.00	11,820.00	10,960.95	40,624

← NewerPage 14 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.