DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,550.00 | 9,650.00 | 9,510.00 | 9,560.00 | 8,598.82 | 6,426 |
| 2022-08-10 | 9,490.00 | 9,570.00 | 9,480.00 | 9,550.00 | 8,589.83 | 4,365 |
| 2022-08-09 | 9,510.00 | 9,550.00 | 9,490.00 | 9,510.00 | 8,553.85 | 3,368 |
| 2022-08-08 | 9,600.00 | 9,610.00 | 9,500.00 | 9,540.00 | 8,580.84 | 3,014 |
| 2022-08-05 | 9,600.00 | 9,620.00 | 9,530.00 | 9,600.00 | 8,634.80 | 3,955 |
| 2022-08-04 | 9,460.00 | 9,780.00 | 9,460.00 | 9,600.00 | 8,634.80 | 9,877 |
| 2022-08-03 | 9,410.00 | 9,450.00 | 9,400.00 | 9,450.00 | 8,499.88 | 4,641 |
| 2022-08-02 | 9,350.00 | 9,400.00 | 9,310.00 | 9,390.00 | 8,445.92 | 3,889 |
| 2022-08-01 | 9,420.00 | 9,430.00 | 9,260.00 | 9,350.00 | 8,409.94 | 4,039 |
| 2022-07-29 | 9,400.00 | 9,450.00 | 9,210.00 | 9,420.00 | 8,472.90 | 2,829 |
| 2022-07-28 | 9,320.00 | 9,490.00 | 9,320.00 | 9,400.00 | 8,454.91 | 5,725 |
| 2022-07-27 | 9,380.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,454.91 | 3,948 |
| 2022-07-26 | 9,380.00 | 9,570.00 | 9,330.00 | 9,380.00 | 8,436.92 | 4,452 |
| 2022-07-25 | 9,570.00 | 9,620.00 | 9,390.00 | 9,530.00 | 8,571.84 | 2,214 |
| 2022-07-22 | 9,620.00 | 9,630.00 | 9,360.00 | 9,570.00 | 8,607.82 | 8,827 |
| 2022-07-21 | 9,650.00 | 9,790.00 | 9,570.00 | 9,570.00 | 8,607.82 | 7,942 |
| 2022-07-20 | 9,790.00 | 9,800.00 | 9,500.00 | 9,640.00 | 8,670.78 | 9,335 |
| 2022-07-19 | 9,380.00 | 9,890.00 | 9,380.00 | 9,740.00 | 8,760.73 | 19,449 |
| 2022-07-18 | 9,060.00 | 9,510.00 | 8,950.00 | 9,480.00 | 8,526.87 | 25,113 |
| 2022-07-15 | 9,040.00 | 9,050.00 | 8,890.00 | 9,010.00 | 8,104.12 | 9,547 |
| 2022-07-14 | 8,990.00 | 9,150.00 | 8,850.00 | 8,960.00 | 8,059.15 | 18,834 |
| 2022-07-13 | 8,850.00 | 8,980.00 | 8,810.00 | 8,840.00 | 7,951.21 | 10,227 |
| 2022-07-12 | 8,840.00 | 8,840.00 | 8,700.00 | 8,800.00 | 7,915.24 | 4,703 |
| 2022-07-11 | 8,710.00 | 8,820.00 | 8,710.00 | 8,800.00 | 7,915.24 | 5,617 |
| 2022-07-08 | 8,680.00 | 8,730.00 | 8,680.00 | 8,710.00 | 7,834.28 | 3,057 |
| 2022-07-07 | 8,540.00 | 8,660.00 | 8,530.00 | 8,640.00 | 7,771.32 | 5,148 |
| 2022-07-06 | 8,580.00 | 8,580.00 | 8,470.00 | 8,560.00 | 7,699.37 | 6,878 |
| 2022-07-05 | 8,250.00 | 8,550.00 | 8,230.00 | 8,530.00 | 7,672.38 | 13,221 |
| 2022-07-04 | 8,390.00 | 8,450.00 | 8,230.00 | 8,390.00 | 7,546.46 | 6,407 |
| 2022-07-01 | 8,380.00 | 8,590.00 | 8,330.00 | 8,380.00 | 7,537.46 | 7,659 |
| 2022-06-30 | 8,560.00 | 8,560.00 | 8,350.00 | 8,510.00 | 7,654.39 | 4,410 |
| 2022-06-29 | 8,290.00 | 8,520.00 | 8,290.00 | 8,510.00 | 7,654.39 | 2,493 |
| 2022-06-28 | 8,410.00 | 8,530.00 | 8,410.00 | 8,530.00 | 7,672.38 | 3,257 |
| 2022-06-27 | 8,390.00 | 8,560.00 | 8,240.00 | 8,540.00 | 7,681.38 | 8,306 |
| 2022-06-24 | 7,750.00 | 8,270.00 | 7,750.00 | 8,270.00 | 7,438.52 | 14,672 |
| 2022-06-23 | 7,850.00 | 8,060.00 | 7,710.00 | 7,950.00 | 7,150.70 | 27,108 |
| 2022-06-22 | 8,340.00 | 8,340.00 | 7,890.00 | 8,040.00 | 7,231.65 | 16,173 |
| 2022-06-21 | 8,050.00 | 8,300.00 | 8,050.00 | 8,300.00 | 7,465.51 | 8,131 |
| 2022-06-20 | 8,660.00 | 8,730.00 | 8,050.00 | 8,050.00 | 7,240.64 | 19,348 |
| 2022-06-17 | 8,400.00 | 8,690.00 | 8,400.00 | 8,650.00 | 7,780.32 | 13,926 |
| 2022-06-16 | 8,800.00 | 9,080.00 | 8,750.00 | 8,750.00 | 7,870.26 | 12,492 |
| 2022-06-15 | 9,160.00 | 9,200.00 | 8,800.00 | 8,800.00 | 7,915.24 | 12,747 |
| 2022-06-14 | 9,030.00 | 9,200.00 | 8,710.00 | 9,150.00 | 8,230.05 | 18,837 |
| 2022-06-13 | 9,540.00 | 9,580.00 | 9,300.00 | 9,300.00 | 8,364.97 | 14,870 |
| 2022-06-10 | 9,840.00 | 9,840.00 | 9,700.00 | 9,700.00 | 8,724.75 | 3,674 |
| 2022-06-09 | 9,680.00 | 9,840.00 | 9,650.00 | 9,800.00 | 8,814.69 | 6,526 |
| 2022-06-08 | 9,850.00 | 9,870.00 | 9,810.00 | 9,840.00 | 8,850.67 | 5,096 |
| 2022-06-07 | 9,830.00 | 9,910.00 | 9,790.00 | 9,860.00 | 8,868.66 | 4,801 |
| 2022-06-03 | 9,830.00 | 9,940.00 | 9,770.00 | 9,910.00 | 8,913.64 | 18,046 |
| 2022-06-02 | 9,740.00 | 9,790.00 | 9,710.00 | 9,780.00 | 8,796.71 | 2,015 |
| 2022-05-31 | 9,840.00 | 9,870.00 | 9,730.00 | 9,740.00 | 8,760.73 | 14,579 |
| 2022-05-30 | 9,830.00 | 9,850.00 | 9,720.00 | 9,840.00 | 8,850.67 | 13,938 |
| 2022-05-27 | 9,720.00 | 9,770.00 | 9,700.00 | 9,770.00 | 8,787.71 | 3,140 |
| 2022-05-26 | 9,680.00 | 9,770.00 | 9,670.00 | 9,670.00 | 8,697.77 | 2,798 |
| 2022-05-25 | 9,640.00 | 9,720.00 | 9,620.00 | 9,680.00 | 8,706.76 | 2,786 |
| 2022-05-24 | 9,670.00 | 9,810.00 | 9,670.00 | 9,720.00 | 8,742.74 | 6,749 |
| 2022-05-23 | 9,840.00 | 9,930.00 | 9,750.00 | 9,800.00 | 8,814.69 | 6,718 |
| 2022-05-20 | 9,870.00 | 9,900.00 | 9,790.00 | 9,840.00 | 8,850.67 | 6,551 |
| 2022-05-19 | 9,860.00 | 9,990.00 | 9,750.00 | 9,880.00 | 8,886.65 | 9,933 |
| 2022-05-18 | 9,670.00 | 10,150.00 | 9,660.00 | 9,900.00 | 8,904.64 | 24,010 |
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.