DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,650.00 | 9,770.00 | 9,650.00 | 9,750.00 | 8,769.72 | 3,581 |
| 2022-11-09 | 9,780.00 | 9,780.00 | 9,710.00 | 9,750.00 | 8,769.72 | 3,538 |
| 2022-11-08 | 9,810.00 | 9,810.00 | 9,700.00 | 9,750.00 | 8,769.72 | 4,220 |
| 2022-11-07 | 9,810.00 | 9,810.00 | 9,700.00 | 9,750.00 | 8,769.72 | 4,147 |
| 2022-11-04 | 9,600.00 | 9,740.00 | 9,550.00 | 9,700.00 | 8,724.75 | 6,174 |
| 2022-11-03 | 9,590.00 | 9,700.00 | 9,540.00 | 9,600.00 | 8,634.80 | 3,788 |
| 2022-11-02 | 9,550.00 | 9,740.00 | 9,550.00 | 9,690.00 | 8,715.75 | 7,565 |
| 2022-11-01 | 9,600.00 | 9,650.00 | 9,450.00 | 9,610.00 | 8,643.80 | 6,151 |
| 2022-10-31 | 9,700.00 | 9,710.00 | 9,510.00 | 9,600.00 | 8,634.80 | 5,237 |
| 2022-10-28 | 9,620.00 | 9,690.00 | 9,540.00 | 9,660.00 | 8,688.77 | 2,933 |
| 2022-10-27 | 9,600.00 | 9,610.00 | 9,530.00 | 9,610.00 | 8,643.80 | 7,901 |
| 2022-10-26 | 9,580.00 | 9,580.00 | 9,450.00 | 9,530.00 | 8,571.84 | 2,946 |
| 2022-10-25 | 9,600.00 | 9,630.00 | 9,530.00 | 9,530.00 | 8,571.84 | 6,723 |
| 2022-10-24 | 9,530.00 | 9,650.00 | 9,530.00 | 9,600.00 | 8,634.80 | 6,885 |
| 2022-10-21 | 9,640.00 | 9,650.00 | 9,210.00 | 9,530.00 | 8,571.84 | 7,033 |
| 2022-10-20 | 9,590.00 | 9,700.00 | 9,550.00 | 9,670.00 | 8,697.77 | 3,886 |
| 2022-10-19 | 9,650.00 | 9,750.00 | 9,560.00 | 9,640.00 | 8,670.78 | 6,634 |
| 2022-10-18 | 9,340.00 | 9,600.00 | 9,340.00 | 9,600.00 | 8,634.80 | 24,271 |
| 2022-10-17 | 9,190.00 | 9,450.00 | 8,500.00 | 9,410.00 | 8,463.91 | 22,103 |
| 2022-10-14 | 9,000.00 | 9,180.00 | 9,000.00 | 9,160.00 | 8,239.04 | 6,318 |
| 2022-10-13 | 9,060.00 | 9,100.00 | 8,750.00 | 9,050.00 | 8,140.10 | 10,690 |
| 2022-10-12 | 8,900.00 | 9,120.00 | 8,870.00 | 9,060.00 | 8,149.10 | 8,453 |
| 2022-10-11 | 9,070.00 | 9,080.00 | 8,800.00 | 9,060.00 | 8,149.10 | 8,618 |
| 2022-10-07 | 8,960.00 | 9,190.00 | 8,930.00 | 9,170.00 | 8,248.04 | 6,134 |
| 2022-10-06 | 8,550.00 | 9,050.00 | 8,540.00 | 9,050.00 | 8,140.10 | 18,253 |
| 2022-10-05 | 8,580.00 | 8,610.00 | 8,460.00 | 8,520.00 | 7,663.39 | 6,781 |
| 2022-10-04 | 8,060.00 | 8,470.00 | 8,060.00 | 8,460.00 | 7,609.42 | 15,733 |
| 2022-09-30 | 8,160.00 | 8,290.00 | 8,100.00 | 8,230.00 | 7,402.54 | 8,598 |
| 2022-09-29 | 8,240.00 | 8,440.00 | 8,240.00 | 8,250.00 | 7,420.53 | 11,307 |
| 2022-09-28 | 8,280.00 | 8,400.00 | 8,170.00 | 8,240.00 | 7,411.54 | 17,227 |
| 2022-09-27 | 8,270.00 | 8,400.00 | 8,200.00 | 8,310.00 | 7,474.50 | 8,656 |
| 2022-09-26 | 8,630.00 | 8,650.00 | 8,200.00 | 8,400.00 | 7,555.45 | 19,348 |
| 2022-09-23 | 8,640.00 | 8,800.00 | 8,640.00 | 8,660.00 | 7,789.31 | 10,992 |
| 2022-09-22 | 8,810.00 | 8,850.00 | 8,670.00 | 8,800.00 | 7,915.24 | 7,458 |
| 2022-09-21 | 8,800.00 | 8,870.00 | 8,760.00 | 8,870.00 | 7,978.20 | 8,561 |
| 2022-09-20 | 8,750.00 | 8,900.00 | 8,750.00 | 8,840.00 | 7,951.21 | 7,194 |
| 2022-09-19 | 8,890.00 | 8,960.00 | 8,780.00 | 8,850.00 | 7,960.21 | 12,035 |
| 2022-09-16 | 8,910.00 | 8,990.00 | 8,900.00 | 8,950.00 | 8,050.15 | 7,382 |
| 2022-09-15 | 9,060.00 | 9,060.00 | 8,890.00 | 8,980.00 | 8,077.14 | 6,339 |
| 2022-09-14 | 8,910.00 | 9,050.00 | 8,800.00 | 9,050.00 | 8,140.10 | 4,956 |
| 2022-09-13 | 9,000.00 | 9,080.00 | 9,000.00 | 9,040.00 | 8,131.11 | 2,952 |
| 2022-09-08 | 9,000.00 | 9,030.00 | 8,980.00 | 9,010.00 | 8,104.12 | 4,364 |
| 2022-09-07 | 9,060.00 | 9,060.00 | 8,830.00 | 8,950.00 | 8,050.15 | 9,618 |
| 2022-09-06 | 8,990.00 | 9,070.00 | 8,980.00 | 9,060.00 | 8,149.10 | 2,957 |
| 2022-09-05 | 9,190.00 | 9,190.00 | 8,960.00 | 9,040.00 | 8,131.11 | 3,657 |
| 2022-09-02 | 9,210.00 | 9,250.00 | 9,170.00 | 9,190.00 | 8,266.02 | 2,878 |
| 2022-09-01 | 9,380.00 | 9,400.00 | 9,210.00 | 9,250.00 | 8,319.99 | 5,951 |
| 2022-08-31 | 9,190.00 | 9,390.00 | 9,120.00 | 9,380.00 | 8,436.92 | 8,098 |
| 2022-08-30 | 9,060.00 | 9,470.00 | 9,060.00 | 9,240.00 | 8,311.00 | 15,804 |
| 2022-08-29 | 9,170.00 | 9,200.00 | 9,000.00 | 9,110.00 | 8,194.07 | 9,553 |
| 2022-08-26 | 9,500.00 | 9,500.00 | 9,310.00 | 9,360.00 | 8,418.93 | 7,847 |
| 2022-08-25 | 9,490.00 | 9,530.00 | 9,340.00 | 9,450.00 | 8,499.88 | 8,667 |
| 2022-08-24 | 9,500.00 | 9,600.00 | 9,320.00 | 9,550.00 | 8,589.83 | 7,898 |
| 2022-08-23 | 9,500.00 | 9,640.00 | 9,500.00 | 9,560.00 | 8,598.82 | 4,975 |
| 2022-08-22 | 9,690.00 | 9,750.00 | 9,560.00 | 9,670.00 | 8,697.77 | 8,432 |
| 2022-08-19 | 9,890.00 | 9,910.00 | 9,700.00 | 9,730.00 | 8,751.73 | 9,392 |
| 2022-08-18 | 9,810.00 | 9,970.00 | 9,780.00 | 9,810.00 | 8,823.69 | 11,973 |
| 2022-08-17 | 10,100.00 | 10,150.00 | 9,900.00 | 9,900.00 | 8,904.64 | 36,844 |
| 2022-08-16 | 9,950.00 | 10,150.00 | 9,870.00 | 10,100.00 | 9,084.53 | 16,026 |
| 2022-08-12 | 9,610.00 | 9,940.00 | 9,590.00 | 9,900.00 | 8,904.64 | 18,537 |
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.