DRGEM Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11,580.00	11,750.00	11,510.00	11,640.00	10,794.03	30,839
2023-05-03	11,650.00	11,750.00	11,580.00	11,650.00	10,803.30	9,811
2023-05-02	11,220.00	11,800.00	11,220.00	11,700.00	10,849.67	43,342
2023-04-28	11,350.00	11,400.00	11,150.00	11,200.00	10,386.01	18,321
2023-04-27	11,300.00	11,400.00	11,140.00	11,380.00	10,552.93	19,196
2023-04-26	11,350.00	11,460.00	11,200.00	11,330.00	10,506.56	7,982
2023-04-25	11,170.00	11,380.00	11,130.00	11,350.00	10,525.11	27,001
2023-04-24	11,180.00	11,330.00	11,070.00	11,250.00	10,432.38	28,580
2023-04-21	11,290.00	11,330.00	11,130.00	11,170.00	10,358.19	16,418
2023-04-20	11,730.00	11,730.00	11,280.00	11,290.00	10,469.47	24,768
2023-04-19	11,720.00	11,730.00	11,350.00	11,730.00	10,877.49	21,839
2023-04-18	11,870.00	11,870.00	11,430.00	11,540.00	10,701.30	39,707
2023-04-17	11,690.00	11,890.00	11,680.00	11,870.00	11,007.32	27,017
2023-04-14	11,600.00	11,900.00	11,600.00	11,800.00	10,942.40	35,683
2023-04-13	11,500.00	11,600.00	11,310.00	11,600.00	10,756.94	15,901
2023-04-12	11,500.00	11,550.00	11,370.00	11,500.00	10,664.21	27,843
2023-04-11	11,270.00	11,470.00	10,780.00	11,400.00	10,571.47	41,962
2023-04-10	11,390.00	11,440.00	11,000.00	11,360.00	10,534.38	40,071
2023-04-07	11,610.00	11,700.00	11,300.00	11,390.00	10,562.20	40,834
2023-04-06	12,090.00	12,090.00	11,480.00	11,610.00	10,766.21	36,366
2023-04-05	12,050.00	12,220.00	12,030.00	12,100.00	11,220.60	25,133
2023-04-04	11,660.00	12,130.00	11,660.00	12,100.00	11,220.60	37,489
2023-04-03	11,810.00	11,970.00	11,600.00	11,740.00	10,886.76	20,378
2023-03-31	11,820.00	12,000.00	11,650.00	11,810.00	10,951.68	27,041
2023-03-30	11,880.00	12,000.00	11,540.00	11,890.00	11,025.86	24,306
2023-03-29	11,860.00	11,950.00	11,630.00	11,730.00	10,877.49	33,570
2023-03-28	12,050.00	12,080.00	11,800.00	11,900.00	11,035.13	43,862
2023-03-27	11,150.00	12,260.00	11,150.00	12,000.00	11,127.87	163,790
2023-03-24	11,430.00	11,430.00	11,140.00	11,250.00	10,432.38	20,804
2023-03-23	11,370.00	11,380.00	11,190.00	11,380.00	10,552.93	22,812
2023-03-22	11,270.00	11,540.00	11,250.00	11,380.00	10,552.93	24,748
2023-03-21	11,200.00	11,320.00	11,170.00	11,270.00	10,450.92	19,348
2023-03-20	10,850.00	11,330.00	10,850.00	11,230.00	10,413.83	22,181
2023-03-17	10,760.00	11,000.00	10,710.00	10,820.00	10,033.63	13,974
2023-03-16	10,760.00	10,840.00	10,570.00	10,760.00	9,977.99	11,081
2023-03-15	10,520.00	10,800.00	10,520.00	10,760.00	9,977.99	10,331
2023-03-14	10,820.00	10,830.00	10,400.00	10,500.00	9,736.88	36,121
2023-03-13	11,000.00	11,200.00	10,820.00	10,820.00	10,033.63	36,775
2023-03-10	11,200.00	11,310.00	10,950.00	10,970.00	10,172.73	27,408
2023-03-09	11,540.00	11,550.00	11,190.00	11,200.00	10,386.01	28,072
2023-03-08	11,350.00	11,600.00	11,200.00	11,540.00	10,701.30	26,530
2023-03-07	11,600.00	11,600.00	11,290.00	11,410.00	10,580.75	22,659
2023-03-06	11,360.00	11,630.00	11,360.00	11,450.00	10,617.84	32,742
2023-03-03	11,120.00	11,410.00	11,120.00	11,360.00	10,534.38	50,500
2023-03-02	10,780.00	11,150.00	10,710.00	11,090.00	10,284.00	48,939
2023-02-28	10,710.00	10,780.00	10,650.00	10,780.00	9,996.53	19,675
2023-02-27	10,700.00	10,830.00	10,650.00	10,710.00	9,931.62	7,793
2023-02-24	10,920.00	10,920.00	10,700.00	10,720.00	9,940.89	12,696
2023-02-23	10,650.00	10,950.00	10,650.00	10,920.00	10,126.36	12,547
2023-02-22	10,800.00	10,800.00	10,700.00	10,710.00	9,931.62	21,664
2023-02-21	10,900.00	11,050.00	10,810.00	10,870.00	10,079.99	15,622
2023-02-20	10,730.00	10,980.00	10,730.00	10,900.00	10,107.81	16,701
2023-02-17	11,030.00	11,030.00	10,790.00	10,900.00	10,107.81	14,284
2023-02-16	10,880.00	11,100.00	10,830.00	11,040.00	10,237.64	19,558
2023-02-15	11,170.00	11,170.00	10,820.00	10,900.00	10,107.81	21,265
2023-02-14	11,030.00	11,190.00	11,010.00	11,170.00	10,358.19	10,446
2023-02-13	11,200.00	11,240.00	10,500.00	11,030.00	10,228.36	28,547
2023-02-10	11,360.00	11,360.00	11,050.00	11,170.00	10,358.19	21,661
2023-02-09	11,110.00	11,500.00	11,070.00	11,360.00	10,534.38	57,992
2023-02-08	10,620.00	11,080.00	10,620.00	11,000.00	10,200.54	38,341

← NewerPage 15 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.