DRGEM Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10,790.00	10,800.00	10,300.00	10,670.00	9,894.53	12,253
2023-02-06	10,700.00	10,720.00	10,600.00	10,680.00	9,903.80	6,257
2023-02-03	10,700.00	10,740.00	10,610.00	10,680.00	9,903.80	7,330
2023-02-02	10,810.00	10,810.00	10,600.00	10,640.00	9,866.71	10,462
2023-02-01	10,560.00	10,790.00	10,550.00	10,700.00	9,922.35	9,262
2023-01-31	10,640.00	10,740.00	10,510.00	10,660.00	9,885.26	9,139
2023-01-30	10,750.00	10,790.00	10,580.00	10,640.00	9,866.71	13,573
2023-01-27	10,810.00	10,890.00	10,680.00	10,770.00	9,987.26	21,649
2023-01-26	10,910.00	11,030.00	10,590.00	10,800.00	10,015.08	32,283
2023-01-25	10,420.00	10,790.00	10,420.00	10,580.00	9,811.07	63,270
2023-01-20	10,300.00	10,450.00	10,250.00	10,400.00	9,644.15	5,587
2023-01-19	10,150.00	10,500.00	10,100.00	10,250.00	9,505.05	7,357
2023-01-18	10,200.00	10,300.00	10,100.00	10,150.00	9,412.32	12,968
2023-01-17	10,400.00	10,450.00	10,200.00	10,200.00	9,458.69	13,731
2023-01-16	10,500.00	10,550.00	10,250.00	10,400.00	9,644.15	14,023
2023-01-13	10,750.00	10,800.00	10,450.00	10,550.00	9,783.25	10,824
2023-01-12	10,850.00	10,850.00	10,650.00	10,750.00	9,968.71	4,477
2023-01-11	10,600.00	10,750.00	10,600.00	10,750.00	9,968.71	8,633
2023-01-10	10,700.00	10,800.00	10,600.00	10,700.00	9,922.35	4,452
2023-01-09	10,500.00	10,700.00	10,500.00	10,700.00	9,922.35	11,464
2023-01-06	10,250.00	10,500.00	10,200.00	10,500.00	9,736.88	5,784
2023-01-05	10,350.00	10,650.00	10,250.00	10,250.00	9,505.05	10,050
2023-01-04	10,300.00	10,450.00	10,200.00	10,250.00	9,505.05	11,076
2023-01-03	10,500.00	10,600.00	10,250.00	10,300.00	9,551.42	18,115
2023-01-02	10,450.00	10,650.00	10,450.00	10,600.00	9,829.62	8,754
2022-12-29	10,500.00	10,600.00	10,450.00	10,600.00	9,829.62	8,733
2022-12-28	10,550.00	10,600.00	10,450.00	10,550.00	9,783.25	5,730
2022-12-27	10,400.00	10,600.00	10,400.00	10,550.00	9,489.29	9,697
2022-12-26	10,600.00	10,600.00	10,500.00	10,550.00	9,489.29	4,588
2022-12-23	10,550.00	10,600.00	10,400.00	10,600.00	9,534.26	12,477
2022-12-22	10,550.00	10,650.00	10,500.00	10,550.00	9,489.29	7,008
2022-12-21	10,500.00	10,650.00	10,500.00	10,600.00	9,534.26	12,227
2022-12-20	10,500.00	10,650.00	10,450.00	10,500.00	9,444.32	7,375
2022-12-19	10,450.00	10,600.00	10,400.00	10,500.00	9,444.32	10,418
2022-12-16	10,500.00	10,650.00	10,450.00	10,450.00	9,399.34	9,922
2022-12-15	10,700.00	10,700.00	10,550.00	10,650.00	9,579.23	9,719
2022-12-14	10,700.00	10,800.00	10,500.00	10,700.00	9,624.21	12,230
2022-12-13	10,700.00	10,800.00	10,550.00	10,650.00	9,579.23	11,696
2022-12-12	10,900.00	11,000.00	10,700.00	10,800.00	9,714.15	18,087
2022-12-09	10,650.00	10,850.00	10,500.00	10,800.00	9,714.15	15,733
2022-12-08	10,600.00	10,700.00	10,550.00	10,650.00	9,579.23	6,529
2022-12-07	10,650.00	10,750.00	10,550.00	10,600.00	9,534.26	17,627
2022-12-06	10,850.00	10,850.00	10,550.00	10,800.00	9,714.15	10,806
2022-12-05	10,850.00	11,000.00	10,650.00	10,800.00	9,714.15	14,873
2022-12-02	10,750.00	11,100.00	10,550.00	10,850.00	9,759.13	71,700
2022-12-01	10,500.00	10,700.00	10,450.00	10,700.00	9,624.21	15,067
2022-11-30	10,400.00	10,550.00	10,400.00	10,500.00	9,444.32	12,617
2022-11-29	10,300.00	10,500.00	10,200.00	10,400.00	9,354.37	11,691
2022-11-28	10,550.00	10,650.00	10,350.00	10,350.00	9,309.40	9,068
2022-11-25	10,750.00	10,750.00	10,550.00	10,550.00	9,489.29	10,378
2022-11-24	10,700.00	10,750.00	10,600.00	10,750.00	9,669.18	16,821
2022-11-23	10,400.00	10,700.00	10,300.00	10,700.00	9,624.21	21,142
2022-11-22	10,300.00	10,400.00	10,300.00	10,400.00	9,354.37	6,631
2022-11-21	10,400.00	10,550.00	10,300.00	10,450.00	9,399.34	17,229
2022-11-18	10,450.00	10,550.00	10,300.00	10,450.00	9,399.34	10,907
2022-11-17	10,550.00	10,650.00	10,350.00	10,450.00	9,399.34	13,808
2022-11-16	10,200.00	10,600.00	10,100.00	10,550.00	9,489.29	62,597
2022-11-15	10,050.00	10,250.00	9,980.00	10,050.00	9,039.56	30,605
2022-11-14	9,850.00	9,980.00	9,740.00	9,980.00	8,976.60	14,811
2022-11-11	9,860.00	9,920.00	9,780.00	9,850.00	8,859.67	13,534

← NewerPage 16 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.