DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,660.00 | 5,700.00 | 5,570.00 | 5,660.00 | 5,494.14 | 11,252 |
| 2025-07-22 | 5,800.00 | 5,810.00 | 5,610.00 | 5,660.00 | 5,494.14 | 10,428 |
| 2025-07-21 | 5,750.00 | 5,800.00 | 5,720.00 | 5,800.00 | 5,630.04 | 34,047 |
| 2025-07-18 | 5,690.00 | 5,780.00 | 5,610.00 | 5,780.00 | 5,610.62 | 42,024 |
| 2025-07-17 | 5,610.00 | 5,700.00 | 5,570.00 | 5,690.00 | 5,523.26 | 30,874 |
| 2025-07-16 | 5,640.00 | 5,650.00 | 5,600.00 | 5,610.00 | 5,445.60 | 7,887 |
| 2025-07-15 | 5,640.00 | 5,690.00 | 5,590.00 | 5,680.00 | 5,513.55 | 8,156 |
| 2025-07-14 | 5,630.00 | 5,670.00 | 5,570.00 | 5,640.00 | 5,474.73 | 4,821 |
| 2025-07-11 | 5,690.00 | 5,690.00 | 5,570.00 | 5,630.00 | 5,465.02 | 9,975 |
| 2025-07-10 | 5,700.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,474.73 | 8,054 |
| 2025-07-09 | 5,600.00 | 5,660.00 | 5,550.00 | 5,650.00 | 5,484.43 | 7,077 |
| 2025-07-08 | 5,730.00 | 5,730.00 | 5,580.00 | 5,600.00 | 5,435.90 | 8,636 |
| 2025-07-07 | 5,560.00 | 5,690.00 | 5,480.00 | 5,670.00 | 5,503.85 | 27,064 |
| 2025-07-04 | 5,640.00 | 5,640.00 | 5,500.00 | 5,530.00 | 5,367.95 | 8,770 |
| 2025-07-03 | 5,620.00 | 5,640.00 | 5,500.00 | 5,640.00 | 5,474.73 | 13,411 |
| 2025-07-02 | 5,570.00 | 5,570.00 | 5,440.00 | 5,560.00 | 5,397.07 | 6,875 |
| 2025-07-01 | 5,470.00 | 5,580.00 | 5,410.00 | 5,480.00 | 5,319.41 | 29,466 |
| 2025-06-30 | 5,480.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,290.29 | 15,865 |
| 2025-06-27 | 5,540.00 | 5,550.00 | 5,410.00 | 5,420.00 | 5,261.17 | 15,947 |
| 2025-06-26 | 5,640.00 | 5,710.00 | 5,320.00 | 5,500.00 | 5,338.83 | 16,308 |
| 2025-06-25 | 5,690.00 | 5,720.00 | 5,540.00 | 5,650.00 | 5,484.43 | 20,108 |
| 2025-06-24 | 5,580.00 | 5,680.00 | 5,560.00 | 5,670.00 | 5,503.85 | 36,603 |
| 2025-06-23 | 5,580.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,416.48 | 18,909 |
| 2025-06-20 | 5,550.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,426.19 | 14,527 |
| 2025-06-19 | 5,620.00 | 5,620.00 | 5,460.00 | 5,520.00 | 5,358.24 | 18,083 |
| 2025-06-18 | 5,520.00 | 5,570.00 | 5,440.00 | 5,570.00 | 5,406.78 | 32,979 |
| 2025-06-17 | 5,560.00 | 5,580.00 | 5,470.00 | 5,510.00 | 5,348.53 | 11,792 |
| 2025-06-16 | 5,520.00 | 5,580.00 | 5,350.00 | 5,530.00 | 5,367.95 | 20,772 |
| 2025-06-13 | 5,630.00 | 5,680.00 | 5,440.00 | 5,480.00 | 5,319.41 | 17,155 |
| 2025-06-12 | 5,720.00 | 5,860.00 | 5,570.00 | 5,640.00 | 5,474.73 | 54,383 |
| 2025-06-11 | 5,510.00 | 5,570.00 | 5,470.00 | 5,570.00 | 5,406.78 | 21,607 |
| 2025-06-10 | 5,480.00 | 5,520.00 | 5,390.00 | 5,480.00 | 5,319.41 | 11,338 |
| 2025-06-09 | 5,540.00 | 5,540.00 | 5,460.00 | 5,470.00 | 5,309.71 | 13,632 |
| 2025-06-05 | 5,490.00 | 5,510.00 | 5,400.00 | 5,460.00 | 5,300.00 | 10,741 |
| 2025-06-04 | 5,390.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,309.71 | 13,982 |
| 2025-06-02 | 5,270.00 | 5,400.00 | 5,270.00 | 5,390.00 | 5,232.05 | 6,991 |
| 2025-05-30 | 5,400.00 | 5,430.00 | 5,320.00 | 5,340.00 | 5,183.52 | 8,622 |
| 2025-05-29 | 5,420.00 | 5,420.00 | 5,360.00 | 5,400.00 | 5,241.76 | 12,891 |
| 2025-05-28 | 5,460.00 | 5,460.00 | 5,340.00 | 5,400.00 | 5,241.76 | 12,895 |
| 2025-05-27 | 5,410.00 | 5,410.00 | 5,320.00 | 5,410.00 | 5,251.47 | 3,196 |
| 2025-05-26 | 5,320.00 | 5,420.00 | 5,270.00 | 5,380.00 | 5,222.34 | 8,604 |
| 2025-05-23 | 5,330.00 | 5,330.00 | 5,210.00 | 5,290.00 | 5,134.98 | 5,790 |
| 2025-05-22 | 5,220.00 | 5,270.00 | 5,220.00 | 5,250.00 | 5,096.15 | 9,659 |
| 2025-05-21 | 5,280.00 | 5,280.00 | 5,210.00 | 5,220.00 | 5,067.03 | 7,807 |
| 2025-05-20 | 5,300.00 | 5,420.00 | 5,230.00 | 5,250.00 | 5,096.15 | 18,038 |
| 2025-05-19 | 5,330.00 | 5,330.00 | 5,260.00 | 5,310.00 | 5,154.40 | 7,909 |
| 2025-05-16 | 5,420.00 | 5,420.00 | 5,310.00 | 5,330.00 | 5,173.81 | 11,148 |
| 2025-05-15 | 5,560.00 | 5,560.00 | 5,330.00 | 5,380.00 | 5,222.34 | 35,791 |
| 2025-05-14 | 5,490.00 | 5,510.00 | 5,460.00 | 5,510.00 | 5,348.53 | 7,993 |
| 2025-05-13 | 5,410.00 | 5,500.00 | 5,410.00 | 5,490.00 | 5,329.12 | 9,678 |
| 2025-05-12 | 5,430.00 | 5,500.00 | 5,420.00 | 5,490.00 | 5,329.12 | 11,906 |
| 2025-05-09 | 5,500.00 | 5,510.00 | 5,440.00 | 5,490.00 | 5,329.12 | 6,741 |
| 2025-05-08 | 5,410.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,329.12 | 14,703 |
| 2025-05-07 | 5,490.00 | 5,500.00 | 5,390.00 | 5,470.00 | 5,309.71 | 14,975 |
| 2025-05-02 | 5,410.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,270.88 | 12,919 |
| 2025-04-30 | 5,450.00 | 5,520.00 | 5,400.00 | 5,420.00 | 5,261.17 | 16,466 |
| 2025-04-29 | 5,400.00 | 5,430.00 | 5,330.00 | 5,420.00 | 5,261.17 | 26,605 |
| 2025-04-28 | 5,460.00 | 5,470.00 | 5,330.00 | 5,390.00 | 5,232.05 | 17,669 |
| 2025-04-25 | 5,470.00 | 5,500.00 | 5,400.00 | 5,430.00 | 5,270.88 | 25,877 |
| 2025-04-24 | 5,440.00 | 5,470.00 | 5,380.00 | 5,430.00 | 5,270.88 | 11,349 |
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.