DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,070.00 | 5,220.00 | 5,070.00 | 5,220.00 | 5,220.00 | 25,952 |
| 2026-10-16 | 5,110.00 | 5,230.00 | 5,090.00 | 5,160.00 | 5,160.00 | 8,971 |
| 2026-10-15 | 5,110.00 | 5,140.00 | 5,030.00 | 5,110.00 | 5,110.00 | 15,952 |
| 2026-10-14 | 5,040.00 | 5,210.00 | 5,040.00 | 5,190.00 | 5,190.00 | 2,082 |
| 2026-10-13 | 5,070.00 | 5,130.00 | 4,980.00 | 5,100.00 | 5,100.00 | 7,413 |
| 2026-10-12 | 5,250.00 | 5,340.00 | 5,090.00 | 5,090.00 | 5,090.00 | 9,195 |
| 2026-10-08 | 5,230.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,300.00 | 5,822 |
| 2026-10-07 | 5,220.00 | 5,340.00 | 5,160.00 | 5,290.00 | 5,290.00 | 22,127 |
| 2026-10-06 | 5,200.00 | 5,200.00 | 5,140.00 | 5,180.00 | 5,180.00 | 4,616 |
| 2026-10-02 | 5,150.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,180.00 | 5,721 |
| 2026-10-01 | 5,120.00 | 5,210.00 | 5,090.00 | 5,170.00 | 5,170.00 | 7,101 |
| 2026-09-30 | 5,150.00 | 5,170.00 | 5,060.00 | 5,170.00 | 5,170.00 | 9,076 |
| 2026-09-29 | 5,010.00 | 5,150.00 | 5,010.00 | 5,100.00 | 5,100.00 | 10,559 |
| 2026-09-28 | 5,030.00 | 5,050.00 | 5,010.00 | 5,050.00 | 5,050.00 | 13,068 |
| 2026-09-23 | 5,000.00 | 5,020.00 | 4,975.00 | 5,020.00 | 5,020.00 | 9,835 |
| 2026-09-22 | 4,925.00 | 4,980.00 | 4,890.00 | 4,935.00 | 4,935.00 | 12,301 |
| 2026-09-21 | 4,890.00 | 4,930.00 | 4,870.00 | 4,925.00 | 4,925.00 | 7,136 |
| 2026-09-18 | 4,880.00 | 4,950.00 | 4,870.00 | 4,925.00 | 4,925.00 | 3,319 |
| 2026-09-17 | 4,885.00 | 4,915.00 | 4,825.00 | 4,915.00 | 4,915.00 | 15,835 |
| 2026-09-16 | 4,900.00 | 4,950.00 | 4,880.00 | 4,885.00 | 4,885.00 | 4,078 |
| 2026-09-15 | 4,920.00 | 4,965.00 | 4,890.00 | 4,930.00 | 4,930.00 | 7,199 |
| 2026-09-14 | 4,920.00 | 4,960.00 | 4,910.00 | 4,920.00 | 4,920.00 | 3,704 |
| 2026-09-11 | 4,970.00 | 4,975.00 | 4,920.00 | 4,920.00 | 4,920.00 | 3,450 |
| 2026-09-10 | 4,980.00 | 4,980.00 | 4,920.00 | 4,950.00 | 4,950.00 | 9,022 |
| 2026-09-09 | 4,985.00 | 4,995.00 | 4,950.00 | 4,990.00 | 4,990.00 | 5,315 |
| 2026-09-08 | 4,990.00 | 5,010.00 | 4,975.00 | 4,985.00 | 4,985.00 | 6,593 |
| 2026-09-07 | 5,080.00 | 5,120.00 | 4,990.00 | 5,000.00 | 5,000.00 | 12,126 |
| 2026-09-04 | 5,100.00 | 5,100.00 | 5,030.00 | 5,080.00 | 5,080.00 | 6,366 |
| 2026-09-03 | 5,100.00 | 5,100.00 | 5,010.00 | 5,100.00 | 5,100.00 | 5,944 |
| 2026-09-02 | 5,060.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | 10,363 |
| 2026-09-01 | 5,100.00 | 5,120.00 | 5,000.00 | 5,110.00 | 5,110.00 | 9,259 |
| 2026-08-31 | 5,050.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 29,016 |
| 2026-08-28 | 5,020.00 | 5,060.00 | 4,985.00 | 5,050.00 | 5,050.00 | 3,918 |
| 2026-08-27 | 5,120.00 | 5,120.00 | 4,990.00 | 5,060.00 | 5,060.00 | 5,561 |
| 2026-08-26 | 5,040.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 11,720 |
| 2026-08-25 | 4,985.00 | 5,070.00 | 4,935.00 | 5,040.00 | 5,040.00 | 5,660 |
| 2026-08-24 | 5,050.00 | 5,070.00 | 4,985.00 | 5,040.00 | 5,040.00 | 3,526 |
| 2026-08-21 | 4,985.00 | 5,060.00 | 4,915.00 | 5,040.00 | 5,040.00 | 11,100 |
| 2026-08-20 | 5,010.00 | 5,090.00 | 4,975.00 | 5,030.00 | 5,030.00 | 11,377 |
| 2026-08-19 | 5,010.00 | 5,080.00 | 4,965.00 | 5,000.00 | 5,000.00 | 9,752 |
| 2026-08-18 | 5,230.00 | 5,230.00 | 5,010.00 | 5,010.00 | 5,010.00 | 12,286 |
| 2026-08-14 | 5,190.00 | 5,290.00 | 5,090.00 | 5,190.00 | 5,190.00 | 17,011 |
| 2026-08-13 | 5,170.00 | 5,200.00 | 5,080.00 | 5,190.00 | 5,190.00 | 10,938 |
| 2026-08-12 | 5,160.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,200.00 | 2,363 |
| 2026-08-11 | 5,100.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 8,934 |
| 2026-08-10 | 5,040.00 | 5,190.00 | 5,040.00 | 5,190.00 | 5,190.00 | 7,287 |
| 2026-08-07 | 5,010.00 | 5,100.00 | 5,010.00 | 5,070.00 | 5,070.00 | 3,285 |
| 2026-08-06 | 5,060.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | 7,481 |
| 2026-08-05 | 5,030.00 | 5,140.00 | 5,010.00 | 5,110.00 | 5,110.00 | 8,854 |
| 2026-08-04 | 5,020.00 | 5,070.00 | 4,900.00 | 5,070.00 | 5,070.00 | 17,888 |
| 2026-08-03 | 4,920.00 | 5,080.00 | 4,885.00 | 5,020.00 | 5,020.00 | 15,249 |
| 2026-07-31 | 4,830.00 | 4,945.00 | 4,830.00 | 4,920.00 | 4,920.00 | 13,472 |
| 2026-07-30 | 4,605.00 | 4,915.00 | 4,605.00 | 4,830.00 | 4,830.00 | 15,695 |
| 2026-07-29 | 4,915.00 | 5,030.00 | 4,750.00 | 4,800.00 | 4,800.00 | 28,160 |
| 2026-07-28 | 4,945.00 | 4,990.00 | 4,850.00 | 4,915.00 | 4,915.00 | 26,743 |
| 2026-07-27 | 5,050.00 | 5,070.00 | 4,960.00 | 4,995.00 | 4,995.00 | 8,086 |
| 2026-07-24 | 4,970.00 | 5,100.00 | 4,970.00 | 5,050.00 | 5,050.00 | 12,824 |
| 2026-07-23 | 5,120.00 | 5,120.00 | 4,900.00 | 5,010.00 | 5,010.00 | 17,908 |
| 2026-07-22 | 4,890.00 | 5,170.00 | 4,840.00 | 5,010.00 | 5,010.00 | 20,761 |
| 2026-07-21 | 4,840.00 | 4,930.00 | 4,830.00 | 4,905.00 | 4,905.00 | 12,233 |
Page 1 of 3 · 121 trading daysOlder →
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.