DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,240.00 | 7,240.00 | 7,000.00 | 7,090.00 | 6,689.72 | 5,074 |
| 2024-10-24 | 7,230.00 | 7,230.00 | 7,120.00 | 7,150.00 | 6,746.34 | 703 |
| 2024-10-23 | 7,450.00 | 7,450.00 | 7,100.00 | 7,130.00 | 6,727.47 | 8,698 |
| 2024-10-22 | 7,510.00 | 7,510.00 | 7,280.00 | 7,310.00 | 6,897.30 | 12,161 |
| 2024-10-21 | 7,370.00 | 7,600.00 | 7,370.00 | 7,440.00 | 7,019.96 | 22,874 |
| 2024-10-18 | 7,540.00 | 7,550.00 | 7,360.00 | 7,470.00 | 7,048.27 | 15,875 |
| 2024-10-17 | 7,580.00 | 7,580.00 | 7,460.00 | 7,500.00 | 7,076.58 | 3,953 |
| 2024-10-16 | 7,610.00 | 7,610.00 | 7,480.00 | 7,540.00 | 7,114.32 | 4,047 |
| 2024-10-15 | 7,500.00 | 7,600.00 | 7,490.00 | 7,590.00 | 7,161.50 | 9,416 |
| 2024-10-14 | 7,510.00 | 7,570.00 | 7,470.00 | 7,540.00 | 7,114.32 | 1,228 |
| 2024-10-11 | 7,440.00 | 7,550.00 | 7,440.00 | 7,550.00 | 7,123.75 | 1,462 |
| 2024-10-10 | 7,540.00 | 7,560.00 | 7,440.00 | 7,510.00 | 7,086.01 | 4,020 |
| 2024-10-08 | 7,580.00 | 7,580.00 | 7,490.00 | 7,540.00 | 7,114.32 | 2,841 |
| 2024-10-07 | 7,630.00 | 7,710.00 | 7,500.00 | 7,580.00 | 7,152.06 | 4,972 |
| 2024-10-04 | 7,700.00 | 7,700.00 | 7,540.00 | 7,610.00 | 7,180.37 | 4,067 |
| 2024-10-02 | 7,680.00 | 7,690.00 | 7,440.00 | 7,670.00 | 7,236.98 | 5,556 |
| 2024-09-30 | 7,870.00 | 7,890.00 | 7,710.00 | 7,710.00 | 7,274.72 | 5,104 |
| 2024-09-27 | 7,930.00 | 7,940.00 | 7,790.00 | 7,790.00 | 7,350.20 | 20,215 |
| 2024-09-26 | 7,990.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,453.99 | 6,896 |
| 2024-09-25 | 8,030.00 | 8,030.00 | 7,910.00 | 7,970.00 | 7,520.04 | 3,578 |
| 2024-09-24 | 7,930.00 | 8,010.00 | 7,910.00 | 7,950.00 | 7,501.17 | 4,740 |
| 2024-09-23 | 8,020.00 | 8,040.00 | 7,890.00 | 8,020.00 | 7,567.22 | 6,224 |
| 2024-09-20 | 8,170.00 | 8,170.00 | 7,960.00 | 7,960.00 | 7,510.61 | 7,699 |
| 2024-09-19 | 8,110.00 | 8,110.00 | 7,920.00 | 8,100.00 | 7,642.70 | 7,889 |
| 2024-09-13 | 8,100.00 | 8,100.00 | 7,980.00 | 8,070.00 | 7,614.40 | 6,573 |
| 2024-09-12 | 7,980.00 | 8,100.00 | 7,980.00 | 8,100.00 | 7,642.70 | 4,775 |
| 2024-09-11 | 8,050.00 | 8,050.00 | 7,910.00 | 7,990.00 | 7,538.91 | 5,805 |
| 2024-09-10 | 8,090.00 | 8,090.00 | 7,930.00 | 8,060.00 | 7,604.96 | 1,596 |
| 2024-09-09 | 8,110.00 | 8,110.00 | 7,680.00 | 7,990.00 | 7,538.91 | 5,486 |
| 2024-09-06 | 7,990.00 | 8,140.00 | 7,970.00 | 8,080.00 | 7,623.83 | 4,056 |
| 2024-09-05 | 8,220.00 | 8,220.00 | 8,120.00 | 8,130.00 | 7,671.01 | 4,810 |
| 2024-09-04 | 8,110.00 | 8,290.00 | 8,050.00 | 8,220.00 | 7,755.93 | 5,064 |
| 2024-09-03 | 8,330.00 | 8,330.00 | 8,160.00 | 8,320.00 | 7,850.28 | 3,038 |
| 2024-09-02 | 8,330.00 | 8,340.00 | 8,260.00 | 8,330.00 | 7,859.72 | 4,013 |
| 2024-08-30 | 8,320.00 | 8,340.00 | 8,130.00 | 8,310.00 | 7,840.85 | 5,882 |
| 2024-08-29 | 8,230.00 | 8,320.00 | 8,080.00 | 8,290.00 | 7,821.98 | 8,315 |
| 2024-08-28 | 8,360.00 | 8,360.00 | 8,110.00 | 8,250.00 | 7,784.24 | 19,465 |
| 2024-08-27 | 8,390.00 | 8,420.00 | 8,230.00 | 8,370.00 | 7,897.46 | 35,972 |
| 2024-08-26 | 8,300.00 | 8,300.00 | 8,090.00 | 8,110.00 | 7,652.14 | 5,404 |
| 2024-08-23 | 8,330.00 | 8,330.00 | 8,200.00 | 8,260.00 | 7,793.67 | 1,917 |
| 2024-08-22 | 8,370.00 | 8,370.00 | 8,150.00 | 8,290.00 | 7,821.98 | 5,486 |
| 2024-08-21 | 8,420.00 | 8,420.00 | 8,170.00 | 8,290.00 | 7,821.98 | 4,100 |
| 2024-08-20 | 8,370.00 | 8,370.00 | 8,210.00 | 8,290.00 | 7,821.98 | 4,723 |
| 2024-08-19 | 8,200.00 | 8,330.00 | 8,140.00 | 8,320.00 | 7,850.28 | 4,609 |
| 2024-08-16 | 8,260.00 | 8,340.00 | 8,000.00 | 8,250.00 | 7,784.24 | 20,693 |
| 2024-08-14 | 8,100.00 | 8,250.00 | 8,050.00 | 8,250.00 | 7,784.24 | 7,897 |
| 2024-08-13 | 7,930.00 | 8,100.00 | 7,910.00 | 8,020.00 | 7,567.22 | 6,247 |
| 2024-08-12 | 7,860.00 | 8,110.00 | 7,840.00 | 8,040.00 | 7,586.09 | 6,818 |
| 2024-08-09 | 7,770.00 | 7,970.00 | 7,670.00 | 7,970.00 | 7,520.04 | 5,428 |
| 2024-08-08 | 7,690.00 | 7,800.00 | 7,530.00 | 7,700.00 | 7,265.29 | 4,792 |
| 2024-08-07 | 7,390.00 | 7,690.00 | 7,390.00 | 7,690.00 | 7,255.85 | 6,997 |
| 2024-08-06 | 7,030.00 | 7,580.00 | 7,030.00 | 7,460.00 | 7,038.84 | 18,456 |
| 2024-08-05 | 7,930.00 | 7,930.00 | 7,170.00 | 7,280.00 | 6,869.00 | 63,642 |
| 2024-08-02 | 8,160.00 | 8,160.00 | 7,910.00 | 7,930.00 | 7,482.30 | 8,239 |
| 2024-08-01 | 8,080.00 | 8,230.00 | 8,080.00 | 8,170.00 | 7,708.75 | 9,724 |
| 2024-07-31 | 8,260.00 | 8,260.00 | 8,100.00 | 8,140.00 | 7,680.45 | 7,890 |
| 2024-07-30 | 8,440.00 | 8,440.00 | 8,070.00 | 8,100.00 | 7,642.70 | 8,522 |
| 2024-07-29 | 8,290.00 | 8,420.00 | 8,290.00 | 8,400.00 | 7,925.77 | 5,597 |
| 2024-07-26 | 8,170.00 | 8,360.00 | 8,150.00 | 8,360.00 | 7,888.02 | 5,227 |
| 2024-07-25 | 8,190.00 | 8,340.00 | 8,190.00 | 8,240.00 | 7,774.80 | 4,993 |
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.