DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,710.00 | 5,920.00 | 5,670.00 | 5,920.00 | 5,746.52 | 13,474 |
| 2025-01-21 | 5,690.00 | 5,750.00 | 5,600.00 | 5,710.00 | 5,542.67 | 7,787 |
| 2025-01-20 | 5,620.00 | 5,750.00 | 5,590.00 | 5,690.00 | 5,523.26 | 4,355 |
| 2025-01-17 | 5,740.00 | 5,740.00 | 5,610.00 | 5,620.00 | 5,455.31 | 6,663 |
| 2025-01-16 | 5,700.00 | 5,740.00 | 5,690.00 | 5,740.00 | 5,571.79 | 5,194 |
| 2025-01-15 | 5,710.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,581.50 | 3,557 |
| 2025-01-14 | 5,800.00 | 6,260.00 | 5,600.00 | 5,710.00 | 5,542.67 | 52,407 |
| 2025-01-13 | 5,680.00 | 5,690.00 | 5,550.00 | 5,640.00 | 5,474.73 | 4,159 |
| 2025-01-10 | 5,690.00 | 5,690.00 | 5,550.00 | 5,620.00 | 5,455.31 | 5,270 |
| 2025-01-09 | 5,720.00 | 5,790.00 | 5,520.00 | 5,550.00 | 5,387.36 | 12,632 |
| 2025-01-08 | 5,840.00 | 5,840.00 | 5,530.00 | 5,780.00 | 5,610.62 | 6,149 |
| 2025-01-07 | 5,890.00 | 5,890.00 | 5,750.00 | 5,830.00 | 5,659.16 | 2,424 |
| 2025-01-06 | 5,870.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,668.86 | 6,556 |
| 2025-01-03 | 5,810.00 | 5,840.00 | 5,620.00 | 5,840.00 | 5,668.86 | 3,203 |
| 2025-01-02 | 5,970.00 | 5,970.00 | 5,510.00 | 5,790.00 | 5,620.33 | 4,259 |
| 2024-12-30 | 5,730.00 | 5,730.00 | 5,470.00 | 5,680.00 | 5,513.55 | 1,055 |
| 2024-12-27 | 5,720.00 | 5,740.00 | 5,560.00 | 5,720.00 | 5,552.38 | 2,032 |
| 2024-12-26 | 5,750.00 | 5,750.00 | 5,570.00 | 5,720.00 | 5,397.07 | 1,392 |
| 2024-12-24 | 5,660.00 | 5,720.00 | 5,660.00 | 5,710.00 | 5,387.63 | 1,236 |
| 2024-12-23 | 5,650.00 | 5,670.00 | 5,430.00 | 5,650.00 | 5,331.02 | 5,663 |
| 2024-12-20 | 5,690.00 | 5,690.00 | 5,520.00 | 5,520.00 | 5,208.36 | 2,193 |
| 2024-12-19 | 5,560.00 | 5,730.00 | 5,560.00 | 5,640.00 | 5,321.59 | 3,407 |
| 2024-12-18 | 5,800.00 | 5,810.00 | 5,450.00 | 5,730.00 | 5,406.51 | 2,659 |
| 2024-12-17 | 5,810.00 | 5,820.00 | 5,620.00 | 5,720.00 | 5,397.07 | 2,799 |
| 2024-12-16 | 5,690.00 | 5,760.00 | 5,620.00 | 5,750.00 | 5,425.38 | 3,006 |
| 2024-12-13 | 5,550.00 | 5,660.00 | 5,540.00 | 5,650.00 | 5,331.02 | 9,845 |
| 2024-12-12 | 5,630.00 | 5,630.00 | 5,520.00 | 5,550.00 | 5,236.67 | 4,251 |
| 2024-12-11 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,283.84 | 9,899 |
| 2024-12-10 | 5,270.00 | 5,450.00 | 5,270.00 | 5,360.00 | 5,057.39 | 5,962 |
| 2024-12-09 | 5,560.00 | 5,640.00 | 5,190.00 | 5,270.00 | 4,972.48 | 20,619 |
| 2024-12-06 | 5,670.00 | 5,750.00 | 5,590.00 | 5,590.00 | 5,274.41 | 4,128 |
| 2024-12-05 | 5,930.00 | 5,970.00 | 5,610.00 | 5,690.00 | 5,368.76 | 14,871 |
| 2024-12-04 | 5,970.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,632.96 | 3,154 |
| 2024-12-03 | 6,040.00 | 6,160.00 | 5,800.00 | 6,040.00 | 5,699.00 | 8,326 |
| 2024-12-02 | 6,330.00 | 6,330.00 | 6,130.00 | 6,160.00 | 5,812.23 | 5,055 |
| 2024-11-29 | 6,350.00 | 6,410.00 | 6,200.00 | 6,390.00 | 6,029.24 | 4,625 |
| 2024-11-28 | 6,320.00 | 6,530.00 | 6,320.00 | 6,530.00 | 6,161.34 | 9,331 |
| 2024-11-27 | 6,450.00 | 6,460.00 | 6,240.00 | 6,420.00 | 6,057.55 | 5,333 |
| 2024-11-26 | 6,200.00 | 6,450.00 | 6,130.00 | 6,370.00 | 6,010.37 | 15,650 |
| 2024-11-25 | 5,900.00 | 6,890.00 | 5,850.00 | 6,200.00 | 5,849.97 | 171,859 |
| 2024-11-22 | 5,700.00 | 5,890.00 | 5,700.00 | 5,890.00 | 5,557.47 | 9,194 |
| 2024-11-21 | 5,730.00 | 5,790.00 | 5,630.00 | 5,700.00 | 5,378.20 | 18,215 |
| 2024-11-20 | 5,630.00 | 6,350.00 | 5,540.00 | 5,730.00 | 5,406.51 | 124,341 |
| 2024-11-19 | 5,410.00 | 5,600.00 | 5,410.00 | 5,600.00 | 5,283.84 | 22,539 |
| 2024-11-18 | 5,340.00 | 5,510.00 | 5,280.00 | 5,410.00 | 5,104.57 | 28,019 |
| 2024-11-15 | 5,500.00 | 5,500.00 | 5,140.00 | 5,340.00 | 5,038.52 | 44,336 |
| 2024-11-14 | 5,870.00 | 5,870.00 | 5,290.00 | 5,330.00 | 5,029.09 | 46,448 |
| 2024-11-13 | 6,220.00 | 6,220.00 | 5,750.00 | 5,750.00 | 5,425.38 | 32,719 |
| 2024-11-12 | 6,420.00 | 6,430.00 | 6,140.00 | 6,140.00 | 5,793.36 | 18,801 |
| 2024-11-11 | 6,740.00 | 6,750.00 | 6,290.00 | 6,310.00 | 5,953.76 | 40,005 |
| 2024-11-08 | 6,820.00 | 6,820.00 | 6,610.00 | 6,680.00 | 6,302.87 | 17,116 |
| 2024-11-07 | 6,910.00 | 6,920.00 | 6,680.00 | 6,700.00 | 6,321.74 | 11,998 |
| 2024-11-06 | 6,790.00 | 6,810.00 | 6,710.00 | 6,750.00 | 6,368.92 | 8,873 |
| 2024-11-05 | 6,760.00 | 6,770.00 | 6,610.00 | 6,760.00 | 6,378.36 | 2,712 |
| 2024-11-04 | 6,790.00 | 6,790.00 | 6,600.00 | 6,700.00 | 6,321.74 | 3,406 |
| 2024-11-01 | 6,820.00 | 6,820.00 | 6,630.00 | 6,650.00 | 6,274.57 | 3,345 |
| 2024-10-31 | 6,750.00 | 6,820.00 | 6,610.00 | 6,750.00 | 6,368.92 | 8,337 |
| 2024-10-30 | 6,840.00 | 6,840.00 | 6,730.00 | 6,750.00 | 6,368.92 | 11,108 |
| 2024-10-29 | 7,040.00 | 7,040.00 | 6,750.00 | 6,750.00 | 6,368.92 | 12,783 |
| 2024-10-28 | 7,170.00 | 7,190.00 | 6,700.00 | 6,970.00 | 6,576.50 | 8,367 |
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.