DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,910.00 | 5,020.00 | 4,865.00 | 4,900.00 | 4,900.00 | 7,734 |
| 2026-07-16 | 5,090.00 | 5,090.00 | 4,970.00 | 5,030.00 | 5,030.00 | 7,987 |
| 2026-07-15 | 5,070.00 | 5,110.00 | 4,980.00 | 5,090.00 | 5,090.00 | 9,684 |
| 2026-07-14 | 4,890.00 | 5,070.00 | 4,810.00 | 5,040.00 | 5,040.00 | 22,012 |
| 2026-07-13 | 5,110.00 | 5,190.00 | 4,890.00 | 4,890.00 | 4,890.00 | 20,825 |
| 2026-07-10 | 5,000.00 | 5,150.00 | 4,850.00 | 5,110.00 | 5,110.00 | 20,727 |
| 2026-07-09 | 4,860.00 | 5,000.00 | 4,860.00 | 5,000.00 | 5,000.00 | 21,698 |
| 2026-07-08 | 4,965.00 | 5,030.00 | 4,855.00 | 5,020.00 | 5,020.00 | 23,693 |
| 2026-07-07 | 4,935.00 | 5,140.00 | 4,935.00 | 5,010.00 | 5,010.00 | 20,607 |
| 2026-07-06 | 5,030.00 | 5,030.00 | 4,935.00 | 5,020.00 | 5,020.00 | 29,976 |
| 2026-07-03 | 4,970.00 | 5,040.00 | 4,870.00 | 5,040.00 | 5,040.00 | 22,206 |
| 2026-07-02 | 5,000.00 | 5,050.00 | 4,880.00 | 4,965.00 | 4,965.00 | 16,256 |
| 2026-07-01 | 4,990.00 | 5,110.00 | 4,940.00 | 5,040.00 | 5,040.00 | 27,375 |
| 2026-06-30 | 4,925.00 | 5,190.00 | 4,925.00 | 4,990.00 | 4,990.00 | 21,715 |
| 2026-06-29 | 4,750.00 | 5,040.00 | 4,750.00 | 5,030.00 | 5,030.00 | 10,910 |
| 2026-06-26 | 4,895.00 | 4,920.00 | 4,750.00 | 4,750.00 | 4,750.00 | 16,521 |
| 2026-06-25 | 4,880.00 | 4,950.00 | 4,830.00 | 4,895.00 | 4,895.00 | 22,217 |
| 2026-06-24 | 4,850.00 | 4,920.00 | 4,750.00 | 4,875.00 | 4,875.00 | 54,448 |
| 2026-06-23 | 4,980.00 | 5,020.00 | 4,800.00 | 4,875.00 | 4,875.00 | 30,592 |
| 2026-06-22 | 5,140.00 | 5,240.00 | 4,925.00 | 5,020.00 | 5,020.00 | 34,480 |
| 2026-06-19 | 5,320.00 | 5,320.00 | 4,970.00 | 5,120.00 | 5,120.00 | 37,345 |
| 2026-06-18 | 5,240.00 | 5,400.00 | 5,230.00 | 5,360.00 | 5,360.00 | 21,943 |
| 2026-06-17 | 5,270.00 | 5,360.00 | 5,190.00 | 5,350.00 | 5,350.00 | 14,799 |
| 2026-06-16 | 5,160.00 | 5,270.00 | 5,160.00 | 5,270.00 | 5,270.00 | 5,321 |
| 2026-06-15 | 5,230.00 | 5,310.00 | 5,140.00 | 5,220.00 | 5,220.00 | 16,639 |
| 2026-06-12 | 5,130.00 | 5,250.00 | 5,090.00 | 5,230.00 | 5,230.00 | 18,709 |
| 2026-06-11 | 4,865.00 | 5,120.00 | 4,845.00 | 5,120.00 | 5,120.00 | 24,157 |
| 2026-06-10 | 4,905.00 | 4,970.00 | 4,870.00 | 4,900.00 | 4,900.00 | 21,037 |
| 2026-06-09 | 4,850.00 | 5,000.00 | 4,850.00 | 4,905.00 | 4,905.00 | 37,428 |
| 2026-06-08 | 4,995.00 | 5,060.00 | 4,880.00 | 4,890.00 | 4,890.00 | 22,243 |
| 2026-06-05 | 5,140.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 26,479 |
| 2026-06-04 | 5,150.00 | 5,240.00 | 5,050.00 | 5,070.00 | 5,070.00 | 26,402 |
| 2026-06-02 | 5,000.00 | 5,150.00 | 4,795.00 | 5,150.00 | 5,150.00 | 47,980 |
| 2026-06-01 | 5,080.00 | 5,100.00 | 4,950.00 | 5,000.00 | 5,000.00 | 46,527 |
| 2026-05-29 | 5,130.00 | 5,150.00 | 4,990.00 | 5,080.00 | 5,080.00 | 37,356 |
| 2026-05-28 | 5,400.00 | 5,400.00 | 5,000.00 | 5,090.00 | 5,090.00 | 34,545 |
| 2026-05-27 | 5,450.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,400.00 | 29,709 |
| 2026-05-26 | 5,570.00 | 5,580.00 | 5,400.00 | 5,450.00 | 5,450.00 | 29,339 |
| 2026-05-22 | 5,320.00 | 5,570.00 | 5,320.00 | 5,570.00 | 5,570.00 | 25,820 |
| 2026-05-21 | 5,330.00 | 5,470.00 | 5,270.00 | 5,320.00 | 5,320.00 | 35,289 |
| 2026-05-20 | 5,480.00 | 5,480.00 | 5,260.00 | 5,310.00 | 5,310.00 | 49,859 |
| 2026-05-19 | 5,430.00 | 5,560.00 | 5,300.00 | 5,440.00 | 5,440.00 | 48,736 |
| 2026-05-18 | 5,550.00 | 5,780.00 | 5,230.00 | 5,420.00 | 5,420.00 | 84,922 |
| 2026-05-15 | 6,180.00 | 6,180.00 | 5,470.00 | 5,540.00 | 5,540.00 | 164,315 |
| 2026-05-14 | 5,540.00 | 5,950.00 | 5,440.00 | 5,690.00 | 5,690.00 | 215,138 |
| 2026-05-13 | 5,590.00 | 5,730.00 | 5,520.00 | 5,540.00 | 5,540.00 | 35,415 |
| 2026-05-12 | 5,560.00 | 5,710.00 | 5,400.00 | 5,590.00 | 5,590.00 | 63,071 |
| 2026-05-11 | 5,710.00 | 5,800.00 | 5,460.00 | 5,560.00 | 5,560.00 | 27,623 |
| 2026-05-08 | 5,560.00 | 5,800.00 | 5,560.00 | 5,700.00 | 5,700.00 | 54,997 |
| 2026-05-07 | 5,690.00 | 5,690.00 | 5,560.00 | 5,560.00 | 5,560.00 | 17,015 |
| 2026-05-06 | 5,770.00 | 5,790.00 | 5,330.00 | 5,690.00 | 5,690.00 | 40,185 |
| 2026-05-04 | 5,770.00 | 5,820.00 | 5,700.00 | 5,770.00 | 5,770.00 | 26,563 |
| 2026-04-30 | 5,750.00 | 5,820.00 | 5,670.00 | 5,760.00 | 5,760.00 | 39,749 |
| 2026-04-29 | 5,660.00 | 5,760.00 | 5,620.00 | 5,750.00 | 5,750.00 | 28,986 |
| 2026-04-28 | 5,630.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | 32,877 |
| 2026-04-27 | 5,720.00 | 5,720.00 | 5,500.00 | 5,630.00 | 5,630.00 | 46,115 |
| 2026-04-24 | 5,670.00 | 5,800.00 | 5,620.00 | 5,720.00 | 5,720.00 | 53,498 |
| 2026-04-23 | 5,640.00 | 5,700.00 | 5,560.00 | 5,620.00 | 5,620.00 | 26,965 |
| 2026-04-22 | 5,630.00 | 5,690.00 | 5,580.00 | 5,640.00 | 5,640.00 | 34,820 |
| 2026-04-21 | 5,650.00 | 5,690.00 | 5,560.00 | 5,630.00 | 5,630.00 | 29,846 |
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.