DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,370.00 | 5,470.00 | 5,370.00 | 5,440.00 | 5,280.59 | 13,537 |
| 2025-04-22 | 5,350.00 | 5,400.00 | 5,300.00 | 5,360.00 | 5,202.93 | 20,143 |
| 2025-04-21 | 5,390.00 | 5,470.00 | 5,330.00 | 5,360.00 | 5,202.93 | 26,595 |
| 2025-04-18 | 5,450.00 | 5,460.00 | 5,310.00 | 5,420.00 | 5,261.17 | 34,372 |
| 2025-04-17 | 5,580.00 | 5,600.00 | 5,370.00 | 5,450.00 | 5,290.29 | 98,477 |
| 2025-04-16 | 5,310.00 | 6,260.00 | 5,270.00 | 5,450.00 | 5,290.29 | 2,082,027 |
| 2025-04-15 | 5,310.00 | 5,330.00 | 5,240.00 | 5,310.00 | 5,154.40 | 6,500 |
| 2025-04-14 | 5,240.00 | 5,330.00 | 5,110.00 | 5,300.00 | 5,144.69 | 10,065 |
| 2025-04-11 | 5,170.00 | 5,230.00 | 5,170.00 | 5,230.00 | 5,076.74 | 2,872 |
| 2025-04-10 | 5,120.00 | 5,220.00 | 5,120.00 | 5,220.00 | 5,067.03 | 9,903 |
| 2025-04-09 | 5,060.00 | 5,110.00 | 4,990.00 | 5,090.00 | 4,940.84 | 8,578 |
| 2025-04-08 | 5,150.00 | 5,230.00 | 4,995.00 | 5,100.00 | 4,950.55 | 19,046 |
| 2025-04-07 | 5,100.00 | 5,270.00 | 5,080.00 | 5,100.00 | 4,950.55 | 13,265 |
| 2025-04-04 | 5,220.00 | 5,240.00 | 5,080.00 | 5,120.00 | 4,969.96 | 3,024 |
| 2025-04-03 | 5,270.00 | 5,270.00 | 5,110.00 | 5,220.00 | 5,067.03 | 1,959 |
| 2025-04-02 | 5,300.00 | 5,300.00 | 5,140.00 | 5,240.00 | 5,086.45 | 4,095 |
| 2025-04-01 | 5,110.00 | 5,300.00 | 5,110.00 | 5,240.00 | 5,086.45 | 5,611 |
| 2025-03-31 | 5,220.00 | 5,240.00 | 5,130.00 | 5,170.00 | 5,018.50 | 6,087 |
| 2025-03-28 | 5,270.00 | 5,270.00 | 5,150.00 | 5,240.00 | 5,086.45 | 9,604 |
| 2025-03-27 | 5,270.00 | 5,300.00 | 5,240.00 | 5,250.00 | 5,096.15 | 6,241 |
| 2025-03-26 | 5,370.00 | 5,370.00 | 5,240.00 | 5,300.00 | 5,144.69 | 12,880 |
| 2025-03-25 | 5,350.00 | 5,390.00 | 5,280.00 | 5,360.00 | 5,202.93 | 6,339 |
| 2025-03-24 | 5,390.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,232.05 | 7,770 |
| 2025-03-21 | 5,380.00 | 5,410.00 | 5,310.00 | 5,400.00 | 5,241.76 | 11,522 |
| 2025-03-20 | 5,390.00 | 5,420.00 | 5,320.00 | 5,400.00 | 5,241.76 | 9,336 |
| 2025-03-19 | 5,400.00 | 5,420.00 | 5,350.00 | 5,390.00 | 5,232.05 | 11,500 |
| 2025-03-18 | 5,500.00 | 5,500.00 | 5,370.00 | 5,380.00 | 5,222.34 | 13,293 |
| 2025-03-17 | 5,540.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,338.83 | 11,669 |
| 2025-03-14 | 5,470.00 | 5,540.00 | 5,470.00 | 5,530.00 | 5,367.95 | 2,231 |
| 2025-03-13 | 5,470.00 | 5,580.00 | 5,440.00 | 5,530.00 | 5,367.95 | 7,983 |
| 2025-03-12 | 5,480.00 | 5,530.00 | 5,480.00 | 5,530.00 | 5,367.95 | 5,303 |
| 2025-03-11 | 5,480.00 | 5,520.00 | 5,390.00 | 5,480.00 | 5,319.41 | 8,568 |
| 2025-03-10 | 5,460.00 | 5,630.00 | 5,400.00 | 5,480.00 | 5,319.41 | 10,025 |
| 2025-03-07 | 5,540.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,338.83 | 5,869 |
| 2025-03-06 | 5,540.00 | 5,540.00 | 5,470.00 | 5,500.00 | 5,338.83 | 1,657 |
| 2025-03-05 | 5,520.00 | 5,520.00 | 5,400.00 | 5,500.00 | 5,338.83 | 9,264 |
| 2025-03-04 | 5,490.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,329.12 | 5,540 |
| 2025-02-28 | 5,540.00 | 5,540.00 | 5,420.00 | 5,540.00 | 5,377.66 | 7,531 |
| 2025-02-27 | 5,600.00 | 5,600.00 | 5,400.00 | 5,530.00 | 5,367.95 | 12,716 |
| 2025-02-26 | 5,530.00 | 5,570.00 | 5,460.00 | 5,550.00 | 5,387.36 | 6,503 |
| 2025-02-25 | 5,630.00 | 5,630.00 | 5,460.00 | 5,480.00 | 5,319.41 | 8,354 |
| 2025-02-24 | 5,500.00 | 5,580.00 | 5,470.00 | 5,530.00 | 5,367.95 | 7,750 |
| 2025-02-21 | 5,630.00 | 5,630.00 | 5,550.00 | 5,560.00 | 5,397.07 | 4,730 |
| 2025-02-20 | 5,620.00 | 5,680.00 | 5,530.00 | 5,550.00 | 5,387.36 | 11,651 |
| 2025-02-19 | 5,680.00 | 5,680.00 | 5,600.00 | 5,620.00 | 5,455.31 | 11,695 |
| 2025-02-18 | 5,650.00 | 5,690.00 | 5,600.00 | 5,620.00 | 5,455.31 | 13,815 |
| 2025-02-17 | 5,600.00 | 5,690.00 | 5,590.00 | 5,650.00 | 5,484.43 | 8,570 |
| 2025-02-14 | 5,580.00 | 5,590.00 | 5,490.00 | 5,590.00 | 5,426.19 | 19,203 |
| 2025-02-13 | 5,580.00 | 5,640.00 | 5,490.00 | 5,590.00 | 5,426.19 | 17,503 |
| 2025-02-12 | 5,690.00 | 5,800.00 | 5,570.00 | 5,570.00 | 5,406.78 | 18,144 |
| 2025-02-11 | 5,870.00 | 5,870.00 | 5,740.00 | 5,740.00 | 5,571.79 | 15,903 |
| 2025-02-10 | 5,900.00 | 5,980.00 | 5,720.00 | 5,870.00 | 5,697.99 | 7,724 |
| 2025-02-07 | 5,940.00 | 5,960.00 | 5,790.00 | 5,900.00 | 5,727.11 | 8,211 |
| 2025-02-06 | 5,790.00 | 5,900.00 | 5,770.00 | 5,900.00 | 5,727.11 | 6,819 |
| 2025-02-05 | 5,750.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,620.33 | 13,773 |
| 2025-02-04 | 5,740.00 | 5,860.00 | 5,740.00 | 5,850.00 | 5,678.57 | 20,696 |
| 2025-02-03 | 6,030.00 | 6,030.00 | 5,720.00 | 5,860.00 | 5,688.28 | 21,515 |
| 2025-01-31 | 6,200.00 | 6,240.00 | 5,950.00 | 6,040.00 | 5,863.00 | 32,128 |
| 2025-01-24 | 6,130.00 | 6,270.00 | 6,070.00 | 6,170.00 | 5,989.19 | 46,205 |
| 2025-01-23 | 6,010.00 | 7,300.00 | 6,010.00 | 6,200.00 | 6,018.32 | 748,394 |
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.