Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,009.00 | 1,028.00 | 1,005.00 | 1,019.00 | 4,904.35 | 33,479 |
| 2024-04-04 | 1,014.00 | 1,027.00 | 1,010.00 | 1,011.00 | 4,865.85 | 32,181 |
| 2024-04-03 | 1,031.00 | 1,031.00 | 1,003.00 | 1,014.00 | 4,880.29 | 69,986 |
| 2024-04-02 | 1,050.00 | 1,061.00 | 1,023.00 | 1,031.00 | 4,962.10 | 68,663 |
| 2024-04-01 | 1,025.00 | 1,062.00 | 1,020.00 | 1,050.00 | 5,053.55 | 77,883 |
| 2024-03-29 | 1,033.00 | 1,039.00 | 1,020.00 | 1,025.00 | 4,933.23 | 47,173 |
| 2024-03-28 | 1,031.00 | 1,044.00 | 1,027.00 | 1,034.00 | 4,976.54 | 52,517 |
| 2024-03-27 | 1,033.00 | 1,041.00 | 1,025.00 | 1,034.00 | 4,976.54 | 25,422 |
| 2024-03-26 | 1,031.00 | 1,035.00 | 1,025.00 | 1,034.00 | 4,976.54 | 44,406 |
| 2024-03-25 | 1,054.00 | 1,055.00 | 1,033.00 | 1,035.00 | 4,981.36 | 31,788 |
| 2024-03-22 | 1,061.00 | 1,061.00 | 1,046.00 | 1,059.00 | 5,096.87 | 34,172 |
| 2024-03-21 | 1,049.00 | 1,067.00 | 1,042.00 | 1,064.00 | 5,120.93 | 41,051 |
| 2024-03-20 | 1,049.00 | 1,055.00 | 1,037.00 | 1,049.00 | 5,048.74 | 37,880 |
| 2024-03-19 | 1,039.00 | 1,054.00 | 1,033.00 | 1,049.00 | 5,048.74 | 38,620 |
| 2024-03-18 | 1,029.00 | 1,040.00 | 1,027.00 | 1,038.00 | 4,995.79 | 28,282 |
| 2024-03-15 | 1,025.00 | 1,045.00 | 1,013.00 | 1,030.00 | 4,957.29 | 46,078 |
| 2024-03-14 | 1,026.00 | 1,037.00 | 1,020.00 | 1,025.00 | 4,933.23 | 26,669 |
| 2024-03-13 | 1,019.00 | 1,033.00 | 1,015.00 | 1,030.00 | 4,957.29 | 32,298 |
| 2024-03-12 | 1,035.00 | 1,050.00 | 1,018.00 | 1,019.00 | 4,904.35 | 40,931 |
| 2024-03-11 | 1,025.00 | 1,044.00 | 1,018.00 | 1,035.00 | 4,981.36 | 41,305 |
| 2024-03-08 | 1,021.00 | 1,034.00 | 1,011.00 | 1,027.00 | 4,942.85 | 32,660 |
| 2024-03-07 | 1,037.00 | 1,040.00 | 1,018.00 | 1,026.00 | 4,938.04 | 35,978 |
| 2024-03-06 | 1,039.00 | 1,053.00 | 1,030.00 | 1,037.00 | 4,990.98 | 48,489 |
| 2024-03-05 | 1,061.00 | 1,065.00 | 1,045.00 | 1,050.00 | 5,053.55 | 48,739 |
| 2024-03-04 | 1,062.00 | 1,069.00 | 1,051.00 | 1,060.00 | 5,101.68 | 48,013 |
| 2024-02-29 | 1,088.00 | 1,093.00 | 1,056.00 | 1,062.00 | 5,111.30 | 76,556 |
| 2024-02-28 | 1,085.00 | 1,103.00 | 1,082.00 | 1,098.00 | 5,284.57 | 39,585 |
| 2024-02-27 | 1,110.00 | 1,113.00 | 1,081.00 | 1,099.00 | 5,289.38 | 51,280 |
| 2024-02-26 | 1,109.00 | 1,131.00 | 1,080.00 | 1,114.00 | 5,361.58 | 74,469 |
| 2024-02-23 | 1,158.00 | 1,158.00 | 1,110.00 | 1,112.00 | 5,351.95 | 149,617 |
| 2024-02-22 | 1,073.00 | 1,222.00 | 1,069.00 | 1,158.00 | 5,573.34 | 782,595 |
| 2024-02-21 | 1,051.00 | 1,053.00 | 1,039.00 | 1,048.00 | 5,043.92 | 103,340 |
| 2024-02-20 | 1,067.00 | 1,070.00 | 1,051.00 | 1,057.00 | 5,087.24 | 31,015 |
| 2024-02-19 | 1,090.00 | 1,090.00 | 1,060.00 | 1,067.00 | 5,135.37 | 31,557 |
| 2024-02-16 | 1,066.00 | 1,097.00 | 1,045.00 | 1,097.00 | 5,279.76 | 54,998 |
| 2024-02-15 | 1,054.00 | 1,075.00 | 1,052.00 | 1,066.00 | 5,130.56 | 36,726 |
| 2024-02-14 | 1,050.00 | 1,054.00 | 1,040.00 | 1,054.00 | 5,072.80 | 38,198 |
| 2024-02-13 | 1,045.00 | 1,063.00 | 1,040.00 | 1,055.00 | 5,077.61 | 35,102 |
| 2024-02-08 | 1,032.00 | 1,066.00 | 1,032.00 | 1,045.00 | 5,029.49 | 20,197 |
| 2024-02-07 | 1,022.00 | 1,033.00 | 1,010.00 | 1,032.00 | 4,966.92 | 26,510 |
| 2024-02-06 | 1,071.00 | 1,071.00 | 1,010.00 | 1,022.00 | 4,918.79 | 42,637 |
| 2024-02-05 | 1,084.00 | 1,099.00 | 1,065.00 | 1,074.00 | 5,169.06 | 33,153 |
| 2024-02-02 | 1,062.00 | 1,090.00 | 1,062.00 | 1,084.00 | 5,217.19 | 39,918 |
| 2024-02-01 | 1,056.00 | 1,080.00 | 1,052.00 | 1,062.00 | 5,111.30 | 43,200 |
| 2024-01-31 | 1,053.00 | 1,077.00 | 1,043.00 | 1,057.00 | 5,087.24 | 27,039 |
| 2024-01-30 | 1,066.00 | 1,085.00 | 1,051.00 | 1,060.00 | 5,101.68 | 30,162 |
| 2024-01-29 | 1,084.00 | 1,100.00 | 1,066.00 | 1,066.00 | 5,130.56 | 25,057 |
| 2024-01-26 | 1,092.00 | 1,099.00 | 1,079.00 | 1,084.00 | 5,217.19 | 21,504 |
| 2024-01-25 | 1,081.00 | 1,098.00 | 1,070.00 | 1,094.00 | 5,265.32 | 28,184 |
| 2024-01-24 | 1,089.00 | 1,105.00 | 1,068.00 | 1,081.00 | 5,202.75 | 22,299 |
| 2024-01-23 | 1,096.00 | 1,102.00 | 1,075.00 | 1,086.00 | 5,226.81 | 28,425 |
| 2024-01-22 | 1,127.00 | 1,127.00 | 1,083.00 | 1,101.00 | 5,299.01 | 33,002 |
| 2024-01-19 | 1,085.00 | 1,112.00 | 1,083.00 | 1,107.00 | 5,327.89 | 31,522 |
| 2024-01-18 | 1,077.00 | 1,094.00 | 1,044.00 | 1,093.00 | 5,260.50 | 28,982 |
| 2024-01-17 | 1,142.00 | 1,142.00 | 1,070.00 | 1,077.00 | 5,183.50 | 80,259 |
| 2024-01-16 | 1,155.00 | 1,270.00 | 1,120.00 | 1,142.00 | 5,496.34 | 353,877 |
| 2024-01-15 | 1,150.00 | 1,180.00 | 1,135.00 | 1,155.00 | 5,558.90 | 27,965 |
| 2024-01-12 | 1,196.00 | 1,216.00 | 1,100.00 | 1,160.00 | 5,582.97 | 55,577 |
| 2024-01-11 | 1,204.00 | 1,211.00 | 1,190.00 | 1,198.00 | 5,765.86 | 16,886 |
| 2024-01-10 | 1,230.00 | 1,238.00 | 1,188.00 | 1,204.00 | 5,794.74 | 29,962 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.