DRGEM Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	9,600.00	9,790.00	9,440.00	9,440.00	8,490.89	39,748
2022-02-16	9,370.00	9,750.00	9,370.00	9,600.00	8,634.80	10,438
2022-02-15	9,350.00	9,440.00	9,250.00	9,330.00	8,391.95	9,352
2022-02-14	9,670.00	9,670.00	9,340.00	9,350.00	8,409.94	15,221
2022-02-11	9,790.00	9,910.00	9,620.00	9,770.00	8,787.71	14,375
2022-02-10	9,850.00	9,910.00	9,590.00	9,790.00	8,805.70	27,369
2022-02-09	9,640.00	9,800.00	9,610.00	9,750.00	8,769.72	21,326
2022-02-08	9,710.00	9,810.00	9,500.00	9,550.00	8,589.83	29,398
2022-02-07	9,380.00	9,820.00	9,300.00	9,820.00	8,832.68	18,854
2022-02-04	9,340.00	9,470.00	9,270.00	9,380.00	8,436.92	16,754
2022-02-03	9,150.00	9,470.00	9,150.00	9,330.00	8,391.95	16,712
2022-01-28	8,650.00	9,220.00	8,650.00	9,100.00	8,185.07	42,159
2022-01-27	8,950.00	9,040.00	8,730.00	8,760.00	7,879.26	33,163
2022-01-26	8,950.00	9,110.00	8,950.00	8,950.00	8,050.15	28,433
2022-01-25	9,770.00	9,870.00	8,990.00	9,040.00	8,131.11	64,206
2022-01-24	10,250.00	10,250.00	9,810.00	9,820.00	8,832.68	36,444
2022-01-21	10,400.00	10,450.00	10,200.00	10,300.00	9,264.42	9,178
2022-01-20	10,200.00	10,450.00	10,200.00	10,400.00	9,354.37	6,802
2022-01-19	10,300.00	10,500.00	10,200.00	10,350.00	9,309.40	14,704
2022-01-18	10,550.00	10,850.00	10,500.00	10,500.00	9,444.32	15,928
2022-01-17	11,000.00	11,000.00	10,500.00	10,650.00	9,579.23	57,585
2022-01-14	11,200.00	11,200.00	10,950.00	10,950.00	9,849.07	15,204
2022-01-13	11,550.00	11,550.00	11,050.00	11,200.00	10,073.94	27,290
2022-01-12	11,100.00	11,850.00	11,050.00	11,450.00	10,298.80	106,925
2022-01-11	11,250.00	11,350.00	10,900.00	11,000.00	9,894.05	17,511
2022-01-10	11,700.00	11,700.00	10,950.00	11,250.00	10,118.91	25,625
2022-01-07	11,350.00	11,750.00	11,250.00	11,750.00	10,568.64	28,711
2022-01-06	11,700.00	11,750.00	11,350.00	11,350.00	10,208.86	35,071
2022-01-05	11,800.00	11,850.00	11,650.00	11,700.00	10,523.67	28,051
2022-01-04	12,000.00	12,100.00	11,800.00	11,900.00	10,703.56	35,463
2022-01-03	12,000.00	12,050.00	11,850.00	12,000.00	10,793.50	16,505
2021-12-30	12,150.00	12,150.00	11,850.00	12,000.00	10,793.50	32,270
2021-12-29	12,050.00	12,300.00	12,000.00	12,150.00	10,928.42	21,639
2021-12-28	12,100.00	12,300.00	12,050.00	12,050.00	10,712.55	34,136
2021-12-27	12,250.00	12,250.00	12,050.00	12,150.00	10,801.45	31,485
2021-12-24	12,500.00	12,500.00	12,100.00	12,150.00	10,801.45	38,237
2021-12-23	12,100.00	12,700.00	11,850.00	12,450.00	11,068.16	130,040
2021-12-22	12,050.00	12,250.00	11,900.00	11,900.00	10,579.20	35,662
2021-12-21	12,400.00	12,500.00	11,850.00	12,050.00	10,712.55	33,132
2021-12-20	12,850.00	12,850.00	12,150.00	12,200.00	10,845.90	45,289
2021-12-17	12,800.00	12,800.00	12,450.00	12,600.00	11,201.51	48,931
2021-12-16	12,200.00	12,550.00	12,050.00	12,550.00	11,157.06	44,678
2021-12-15	12,450.00	12,450.00	12,000.00	12,050.00	10,712.55	35,842
2021-12-14	12,150.00	12,500.00	12,150.00	12,400.00	11,023.71	29,717
2021-12-13	12,300.00	12,350.00	12,050.00	12,350.00	10,979.25	21,351
2021-12-10	12,200.00	12,350.00	12,100.00	12,250.00	10,890.35	20,441
2021-12-09	12,400.00	12,600.00	12,200.00	12,350.00	10,979.25	34,767
2021-12-08	12,300.00	12,650.00	12,000.00	12,300.00	10,934.80	117,011
2021-12-07	12,100.00	12,100.00	11,850.00	12,000.00	10,668.10	25,354
2021-12-06	12,000.00	12,150.00	11,700.00	12,000.00	10,668.10	19,800
2021-12-03	11,850.00	12,000.00	11,700.00	12,000.00	10,668.10	11,848
2021-12-02	11,300.00	11,900.00	11,250.00	11,850.00	10,534.75	19,286
2021-12-01	11,350.00	11,650.00	11,250.00	11,500.00	10,223.60	34,130
2021-11-30	12,100.00	12,200.00	11,200.00	11,500.00	10,223.60	88,262
2021-11-29	12,150.00	12,700.00	11,900.00	12,100.00	10,757.00	82,631
2021-11-26	11,850.00	12,400.00	11,750.00	12,350.00	10,979.25	95,858
2021-11-25	11,800.00	11,900.00	11,650.00	11,850.00	10,534.75	11,415
2021-11-24	11,700.00	11,900.00	11,650.00	11,800.00	10,490.30	28,097
2021-11-23	11,900.00	12,000.00	11,700.00	11,700.00	10,401.40	50,112
2021-11-22	12,250.00	12,350.00	11,900.00	11,900.00	10,579.20	34,047

← NewerPage 20 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.