DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,320.00 | 5,440.00 | 5,270.00 | 5,380.00 | 5,380.00 | 21,081 |
| 2026-01-19 | 5,350.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,320.00 | 28,850 |
| 2026-01-16 | 5,410.00 | 5,430.00 | 5,340.00 | 5,350.00 | 5,350.00 | 22,768 |
| 2026-01-15 | 5,290.00 | 5,440.00 | 5,270.00 | 5,410.00 | 5,410.00 | 19,281 |
| 2026-01-14 | 5,340.00 | 5,390.00 | 5,250.00 | 5,330.00 | 5,330.00 | 12,951 |
| 2026-01-13 | 5,250.00 | 5,330.00 | 5,240.00 | 5,330.00 | 5,330.00 | 16,287 |
| 2026-01-12 | 5,250.00 | 5,310.00 | 5,240.00 | 5,290.00 | 5,290.00 | 23,379 |
| 2026-01-09 | 5,390.00 | 5,390.00 | 5,230.00 | 5,300.00 | 5,300.00 | 23,796 |
| 2026-01-08 | 5,340.00 | 5,340.00 | 5,230.00 | 5,320.00 | 5,320.00 | 34,681 |
| 2026-01-07 | 5,370.00 | 5,370.00 | 5,270.00 | 5,360.00 | 5,360.00 | 38,186 |
| 2026-01-06 | 5,380.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,360.00 | 31,136 |
| 2026-01-05 | 5,430.00 | 5,430.00 | 5,350.00 | 5,400.00 | 5,400.00 | 24,219 |
| 2026-01-02 | 5,320.00 | 5,430.00 | 5,320.00 | 5,380.00 | 5,380.00 | 12,362 |
| 2025-12-30 | 5,330.00 | 5,400.00 | 5,310.00 | 5,340.00 | 5,340.00 | 54,278 |
| 2025-12-29 | 5,470.00 | 5,470.00 | 5,300.00 | 5,380.00 | 5,380.00 | 25,442 |
| 2025-12-26 | 5,390.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,300.00 | 19,099 |
| 2025-12-24 | 5,490.00 | 5,500.00 | 5,350.00 | 5,390.00 | 5,232.05 | 52,676 |
| 2025-12-23 | 5,600.00 | 5,610.00 | 5,390.00 | 5,470.00 | 5,309.71 | 32,450 |
| 2025-12-22 | 5,640.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,435.90 | 18,747 |
| 2025-12-19 | 5,450.00 | 5,630.00 | 5,440.00 | 5,630.00 | 5,465.02 | 15,803 |
| 2025-12-18 | 5,580.00 | 5,590.00 | 5,450.00 | 5,450.00 | 5,290.29 | 41,268 |
| 2025-12-17 | 5,510.00 | 5,700.00 | 5,490.00 | 5,630.00 | 5,465.02 | 30,293 |
| 2025-12-16 | 5,590.00 | 5,690.00 | 5,500.00 | 5,510.00 | 5,348.53 | 21,688 |
| 2025-12-15 | 5,510.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,435.90 | 18,836 |
| 2025-12-12 | 5,640.00 | 5,700.00 | 5,570.00 | 5,660.00 | 5,494.14 | 27,837 |
| 2025-12-11 | 5,680.00 | 5,740.00 | 5,580.00 | 5,650.00 | 5,484.43 | 55,223 |
| 2025-12-10 | 5,580.00 | 5,660.00 | 5,500.00 | 5,620.00 | 5,455.31 | 58,049 |
| 2025-12-09 | 5,610.00 | 6,320.00 | 5,470.00 | 5,550.00 | 5,387.36 | 1,359,528 |
| 2025-12-08 | 5,710.00 | 5,720.00 | 5,560.00 | 5,570.00 | 5,406.78 | 21,713 |
| 2025-12-05 | 5,590.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,532.97 | 26,782 |
| 2025-12-04 | 5,590.00 | 5,730.00 | 5,580.00 | 5,580.00 | 5,416.48 | 37,475 |
| 2025-12-03 | 5,680.00 | 5,680.00 | 5,530.00 | 5,540.00 | 5,377.66 | 45,642 |
| 2025-12-02 | 5,590.00 | 5,700.00 | 5,530.00 | 5,630.00 | 5,465.02 | 38,458 |
| 2025-12-01 | 5,660.00 | 5,700.00 | 5,520.00 | 5,590.00 | 5,426.19 | 22,779 |
| 2025-11-28 | 5,520.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,484.43 | 20,588 |
| 2025-11-27 | 5,550.00 | 5,570.00 | 5,500.00 | 5,510.00 | 5,348.53 | 6,542 |
| 2025-11-26 | 5,420.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,387.36 | 11,982 |
| 2025-11-25 | 5,440.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,280.59 | 14,257 |
| 2025-11-24 | 5,500.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,338.83 | 33,467 |
| 2025-11-21 | 5,460.00 | 5,560.00 | 5,400.00 | 5,440.00 | 5,280.59 | 12,214 |
| 2025-11-20 | 5,420.00 | 5,560.00 | 5,390.00 | 5,530.00 | 5,367.95 | 15,062 |
| 2025-11-19 | 5,310.00 | 5,420.00 | 5,270.00 | 5,420.00 | 5,261.17 | 9,449 |
| 2025-11-18 | 5,420.00 | 5,420.00 | 5,270.00 | 5,350.00 | 5,193.22 | 16,371 |
| 2025-11-17 | 5,530.00 | 5,570.00 | 5,370.00 | 5,420.00 | 5,261.17 | 16,598 |
| 2025-11-14 | 5,620.00 | 5,620.00 | 5,490.00 | 5,510.00 | 5,348.53 | 13,422 |
| 2025-11-13 | 5,580.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,445.60 | 12,456 |
| 2025-11-12 | 5,490.00 | 5,630.00 | 5,460.00 | 5,580.00 | 5,416.48 | 27,499 |
| 2025-11-11 | 5,470.00 | 5,520.00 | 5,430.00 | 5,460.00 | 5,300.00 | 10,527 |
| 2025-11-10 | 5,320.00 | 5,500.00 | 5,320.00 | 5,470.00 | 5,309.71 | 24,341 |
| 2025-11-07 | 5,410.00 | 5,440.00 | 5,280.00 | 5,300.00 | 5,144.69 | 19,645 |
| 2025-11-06 | 5,450.00 | 5,460.00 | 5,240.00 | 5,420.00 | 5,261.17 | 25,448 |
| 2025-11-05 | 5,370.00 | 5,420.00 | 5,220.00 | 5,410.00 | 5,251.47 | 33,348 |
| 2025-11-04 | 5,340.00 | 5,380.00 | 5,250.00 | 5,360.00 | 5,202.93 | 37,139 |
| 2025-11-03 | 5,550.00 | 5,600.00 | 5,340.00 | 5,360.00 | 5,202.93 | 75,980 |
| 2025-10-31 | 5,500.00 | 5,520.00 | 5,430.00 | 5,510.00 | 5,348.53 | 19,067 |
| 2025-10-30 | 5,570.00 | 5,640.00 | 5,380.00 | 5,500.00 | 5,338.83 | 37,234 |
| 2025-10-29 | 5,660.00 | 5,660.00 | 5,540.00 | 5,550.00 | 5,387.36 | 32,152 |
| 2025-10-28 | 5,660.00 | 5,780.00 | 5,570.00 | 5,620.00 | 5,455.31 | 48,416 |
| 2025-10-27 | 5,850.00 | 5,870.00 | 5,690.00 | 5,710.00 | 5,542.67 | 57,916 |
| 2025-10-24 | 5,930.00 | 5,940.00 | 5,810.00 | 5,850.00 | 5,678.57 | 23,149 |
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.