DRGEM Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9,460.00	9,810.00	9,460.00	9,660.00	8,688.77	13,141
2022-05-16	9,340.00	9,530.00	9,320.00	9,460.00	8,508.88	11,760
2022-05-13	9,110.00	9,400.00	9,090.00	9,370.00	8,427.93	8,254
2022-05-12	9,390.00	9,390.00	9,020.00	9,120.00	8,203.06	24,530
2022-05-11	9,300.00	9,450.00	9,300.00	9,400.00	8,454.91	7,880
2022-05-10	9,620.00	9,620.00	9,200.00	9,420.00	8,472.90	18,425
2022-05-09	9,980.00	9,980.00	9,740.00	9,740.00	8,760.73	7,963
2022-05-06	10,050.00	10,050.00	9,890.00	9,940.00	8,940.62	7,468
2022-05-04	10,100.00	10,200.00	9,990.00	10,050.00	9,039.56	16,068
2022-05-03	10,050.00	10,100.00	9,980.00	10,050.00	9,039.56	9,231
2022-05-02	10,000.00	10,050.00	9,970.00	10,000.00	8,994.59	7,109
2022-04-29	9,880.00	10,150.00	9,880.00	9,990.00	8,985.59	11,413
2022-04-28	10,150.00	10,150.00	9,920.00	9,940.00	8,940.62	15,527
2022-04-27	9,940.00	10,300.00	9,810.00	9,990.00	8,985.59	25,500
2022-04-26	9,760.00	11,300.00	9,700.00	10,000.00	8,994.59	275,957
2022-04-25	9,710.00	9,850.00	9,700.00	9,720.00	8,742.74	17,162
2022-04-22	10,000.00	10,050.00	9,830.00	9,840.00	8,850.67	11,866
2022-04-21	10,150.00	10,150.00	9,940.00	9,990.00	8,985.59	20,632
2022-04-20	10,100.00	10,200.00	10,050.00	10,150.00	9,129.51	6,020
2022-04-19	9,930.00	10,100.00	9,930.00	10,000.00	8,994.59	9,241
2022-04-18	9,920.00	9,960.00	9,850.00	9,930.00	8,931.62	9,344
2022-04-15	9,970.00	9,970.00	9,850.00	9,920.00	8,922.63	11,724
2022-04-14	10,050.00	10,100.00	9,970.00	9,970.00	8,967.60	7,560
2022-04-13	9,990.00	10,250.00	9,990.00	9,990.00	8,985.59	6,399
2022-04-12	10,250.00	10,250.00	9,960.00	9,980.00	8,976.60	16,718
2022-04-11	10,250.00	10,400.00	10,200.00	10,250.00	9,219.45	5,510
2022-04-08	10,400.00	10,450.00	10,250.00	10,250.00	9,219.45	6,973
2022-04-07	10,550.00	10,550.00	10,250.00	10,450.00	9,399.34	18,729
2022-04-06	10,650.00	10,750.00	10,450.00	10,700.00	9,624.21	8,855
2022-04-05	10,900.00	10,900.00	10,700.00	10,700.00	9,624.21	11,675
2022-04-04	10,750.00	10,950.00	10,550.00	10,900.00	9,804.10	10,311
2022-04-01	10,650.00	10,900.00	10,450.00	10,850.00	9,759.13	16,429
2022-03-31	10,400.00	10,750.00	10,300.00	10,650.00	9,579.23	20,212
2022-03-30	10,350.00	10,450.00	10,300.00	10,350.00	9,309.40	14,703
2022-03-29	10,200.00	10,300.00	10,050.00	10,300.00	9,264.42	9,165
2022-03-28	10,150.00	10,250.00	10,100.00	10,250.00	9,219.45	13,212
2022-03-25	9,810.00	10,150.00	9,810.00	10,150.00	9,129.51	33,226
2022-03-24	9,760.00	9,840.00	9,740.00	9,830.00	8,841.68	9,308
2022-03-23	9,870.00	9,870.00	9,740.00	9,850.00	8,859.67	12,160
2022-03-22	9,850.00	9,950.00	9,690.00	9,800.00	8,814.69	19,975
2022-03-21	9,850.00	9,900.00	9,690.00	9,850.00	8,859.67	19,370
2022-03-18	9,500.00	9,860.00	9,500.00	9,790.00	8,805.70	33,747
2022-03-17	9,400.00	9,560.00	9,370.00	9,500.00	8,544.86	14,433
2022-03-16	9,310.00	9,350.00	9,140.00	9,350.00	8,409.94	7,115
2022-03-15	9,260.00	9,260.00	9,150.00	9,240.00	8,311.00	5,002
2022-03-14	9,360.00	9,360.00	9,150.00	9,200.00	8,275.02	9,467
2022-03-11	9,330.00	9,390.00	9,290.00	9,360.00	8,418.93	7,428
2022-03-10	9,300.00	9,360.00	9,280.00	9,360.00	8,418.93	8,619
2022-03-08	9,280.00	9,400.00	9,210.00	9,210.00	8,284.01	11,847
2022-03-07	9,410.00	9,520.00	9,360.00	9,370.00	8,427.93	12,343
2022-03-04	9,590.00	9,690.00	9,450.00	9,570.00	8,607.82	11,456
2022-03-03	9,540.00	9,730.00	9,540.00	9,590.00	8,625.81	10,867
2022-03-02	9,490.00	9,570.00	9,460.00	9,560.00	8,598.82	5,987
2022-02-28	9,390.00	9,520.00	9,390.00	9,490.00	8,535.86	5,482
2022-02-25	9,360.00	9,540.00	9,350.00	9,470.00	8,517.87	10,810
2022-02-24	9,350.00	9,580.00	9,290.00	9,350.00	8,409.94	21,330
2022-02-23	9,510.00	9,710.00	9,470.00	9,510.00	8,553.85	12,383
2022-02-22	9,600.00	9,700.00	9,490.00	9,550.00	8,589.83	15,992
2022-02-21	9,550.00	9,720.00	9,410.00	9,710.00	8,733.74	17,339
2022-02-18	9,300.00	9,650.00	9,240.00	9,650.00	8,679.78	7,271

← NewerPage 19 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.