DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,930.00 | 5,940.00 | 5,810.00 | 5,850.00 | 5,678.57 | 23,149 |
| 2025-10-23 | 5,970.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,736.81 | 12,172 |
| 2025-10-22 | 5,910.00 | 5,950.00 | 5,830.00 | 5,950.00 | 5,775.64 | 19,926 |
| 2025-10-21 | 6,020.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,736.81 | 16,842 |
| 2025-10-20 | 5,950.00 | 6,090.00 | 5,900.00 | 6,020.00 | 5,843.59 | 19,146 |
| 2025-10-17 | 6,050.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,804.76 | 25,016 |
| 2025-10-16 | 6,050.00 | 6,080.00 | 6,010.00 | 6,050.00 | 5,872.71 | 12,850 |
| 2025-10-15 | 5,940.00 | 6,100.00 | 5,870.00 | 6,080.00 | 5,901.83 | 26,220 |
| 2025-10-14 | 5,980.00 | 6,120.00 | 5,860.00 | 5,900.00 | 5,727.11 | 27,165 |
| 2025-10-13 | 6,000.00 | 6,040.00 | 5,820.00 | 6,030.00 | 5,853.30 | 20,903 |
| 2025-10-10 | 5,930.00 | 6,090.00 | 5,860.00 | 6,090.00 | 5,911.54 | 24,726 |
| 2025-10-02 | 5,820.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,746.52 | 17,478 |
| 2025-10-01 | 5,800.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,678.57 | 15,958 |
| 2025-09-30 | 5,890.00 | 5,960.00 | 5,850.00 | 5,860.00 | 5,688.28 | 8,946 |
| 2025-09-29 | 5,800.00 | 6,020.00 | 5,780.00 | 5,940.00 | 5,765.93 | 20,389 |
| 2025-09-26 | 5,930.00 | 5,950.00 | 5,810.00 | 5,830.00 | 5,659.16 | 32,957 |
| 2025-09-25 | 6,020.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,756.23 | 24,655 |
| 2025-09-24 | 6,140.00 | 6,150.00 | 5,970.00 | 6,000.00 | 5,824.18 | 32,246 |
| 2025-09-23 | 6,160.00 | 6,160.00 | 6,060.00 | 6,140.00 | 5,960.07 | 26,721 |
| 2025-09-22 | 6,160.00 | 6,160.00 | 6,020.00 | 6,130.00 | 5,950.37 | 33,179 |
| 2025-09-19 | 6,060.00 | 6,120.00 | 6,050.00 | 6,080.00 | 5,901.83 | 18,009 |
| 2025-09-18 | 5,980.00 | 6,110.00 | 5,980.00 | 6,090.00 | 5,911.54 | 26,837 |
| 2025-09-17 | 6,090.00 | 6,110.00 | 5,990.00 | 5,990.00 | 5,814.47 | 34,876 |
| 2025-09-16 | 6,140.00 | 6,140.00 | 6,050.00 | 6,090.00 | 5,911.54 | 27,276 |
| 2025-09-15 | 6,140.00 | 6,180.00 | 6,050.00 | 6,140.00 | 5,960.07 | 42,181 |
| 2025-09-12 | 6,070.00 | 6,160.00 | 6,060.00 | 6,140.00 | 5,960.07 | 40,490 |
| 2025-09-11 | 6,100.00 | 6,190.00 | 6,070.00 | 6,070.00 | 5,892.12 | 49,429 |
| 2025-09-10 | 6,200.00 | 6,230.00 | 6,050.00 | 6,090.00 | 5,911.54 | 61,851 |
| 2025-09-09 | 6,150.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,018.32 | 51,945 |
| 2025-09-08 | 6,030.00 | 6,160.00 | 5,990.00 | 6,150.00 | 5,969.78 | 51,200 |
| 2025-09-05 | 6,090.00 | 6,140.00 | 5,970.00 | 6,030.00 | 5,853.30 | 43,735 |
| 2025-09-04 | 6,130.00 | 6,150.00 | 6,030.00 | 6,090.00 | 5,911.54 | 59,607 |
| 2025-09-03 | 6,120.00 | 6,190.00 | 6,020.00 | 6,130.00 | 5,950.37 | 92,030 |
| 2025-09-02 | 5,930.00 | 6,090.00 | 5,890.00 | 6,090.00 | 5,911.54 | 104,238 |
| 2025-09-01 | 5,870.00 | 5,980.00 | 5,810.00 | 5,930.00 | 5,756.23 | 97,596 |
| 2025-08-29 | 6,270.00 | 6,310.00 | 5,910.00 | 5,930.00 | 5,756.23 | 220,783 |
| 2025-08-28 | 6,180.00 | 6,290.00 | 6,110.00 | 6,180.00 | 5,998.90 | 180,899 |
| 2025-08-27 | 6,110.00 | 6,490.00 | 5,960.00 | 6,270.00 | 6,086.26 | 655,757 |
| 2025-08-26 | 6,540.00 | 6,600.00 | 6,110.00 | 6,160.00 | 5,979.49 | 533,590 |
| 2025-08-25 | 5,540.00 | 7,120.00 | 5,460.00 | 6,510.00 | 6,319.23 | 3,483,205 |
| 2025-08-22 | 5,440.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,348.53 | 32,204 |
| 2025-08-21 | 5,550.00 | 5,550.00 | 5,410.00 | 5,440.00 | 5,280.59 | 35,842 |
| 2025-08-20 | 5,450.00 | 5,560.00 | 5,400.00 | 5,500.00 | 5,338.83 | 53,463 |
| 2025-08-19 | 5,350.00 | 6,220.00 | 5,320.00 | 5,450.00 | 5,290.29 | 746,516 |
| 2025-08-18 | 5,430.00 | 5,460.00 | 5,280.00 | 5,310.00 | 5,154.40 | 13,029 |
| 2025-08-14 | 5,550.00 | 5,610.00 | 5,480.00 | 5,490.00 | 5,329.12 | 5,188 |
| 2025-08-13 | 5,540.00 | 5,570.00 | 5,500.00 | 5,550.00 | 5,387.36 | 3,126 |
| 2025-08-12 | 5,620.00 | 5,620.00 | 5,530.00 | 5,540.00 | 5,377.66 | 7,764 |
| 2025-08-11 | 5,520.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,455.31 | 4,579 |
| 2025-08-08 | 5,570.00 | 5,570.00 | 5,440.00 | 5,520.00 | 5,358.24 | 6,615 |
| 2025-08-07 | 5,520.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,309.71 | 4,355 |
| 2025-08-06 | 5,570.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,358.24 | 3,844 |
| 2025-08-05 | 5,420.00 | 5,620.00 | 5,420.00 | 5,540.00 | 5,377.66 | 7,176 |
| 2025-08-04 | 5,350.00 | 5,800.00 | 5,270.00 | 5,460.00 | 5,300.00 | 46,448 |
| 2025-08-01 | 5,680.00 | 5,680.00 | 5,360.00 | 5,360.00 | 5,202.93 | 12,524 |
| 2025-07-31 | 5,640.00 | 5,640.00 | 5,530.00 | 5,550.00 | 5,387.36 | 2,104 |
| 2025-07-30 | 5,680.00 | 5,680.00 | 5,550.00 | 5,560.00 | 5,397.07 | 9,312 |
| 2025-07-29 | 5,570.00 | 5,690.00 | 5,470.00 | 5,630.00 | 5,465.02 | 11,410 |
| 2025-07-28 | 5,530.00 | 5,570.00 | 5,450.00 | 5,530.00 | 5,367.95 | 8,034 |
| 2025-07-25 | 5,580.00 | 5,640.00 | 5,520.00 | 5,530.00 | 5,367.95 | 11,148 |
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.