Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,123.00 | 1,140.00 | 1,108.00 | 1,111.00 | 5,347.14 | 33,381 |
| 2023-10-11 | 1,089.00 | 1,117.00 | 1,087.00 | 1,113.00 | 5,356.76 | 24,349 |
| 2023-10-10 | 1,093.00 | 1,099.00 | 1,072.00 | 1,090.00 | 5,246.07 | 50,927 |
| 2023-10-06 | 1,055.00 | 1,095.00 | 1,055.00 | 1,094.00 | 5,265.32 | 32,003 |
| 2023-10-05 | 1,077.00 | 1,115.00 | 1,047.00 | 1,055.00 | 5,077.61 | 39,303 |
| 2023-10-04 | 1,090.00 | 1,120.00 | 1,060.00 | 1,077.00 | 5,183.50 | 35,007 |
| 2023-09-27 | 1,071.00 | 1,118.00 | 1,061.00 | 1,096.00 | 5,274.94 | 35,756 |
| 2023-09-26 | 1,098.00 | 1,135.00 | 1,064.00 | 1,071.00 | 5,154.62 | 46,372 |
| 2023-09-25 | 1,106.00 | 1,118.00 | 1,094.00 | 1,107.00 | 5,327.89 | 37,057 |
| 2023-09-22 | 1,100.00 | 1,115.00 | 1,083.00 | 1,095.00 | 5,270.13 | 54,409 |
| 2023-09-21 | 1,139.00 | 1,139.00 | 1,107.00 | 1,112.00 | 5,351.95 | 38,267 |
| 2023-09-20 | 1,134.00 | 1,150.00 | 1,119.00 | 1,138.00 | 5,477.09 | 61,448 |
| 2023-09-19 | 1,191.00 | 1,191.00 | 1,130.00 | 1,134.00 | 5,457.83 | 89,419 |
| 2023-09-18 | 1,196.00 | 1,196.00 | 1,157.00 | 1,193.00 | 5,741.79 | 94,849 |
| 2023-09-15 | 1,210.00 | 1,240.00 | 1,183.00 | 1,208.00 | 5,813.99 | 130,564 |
| 2023-09-14 | 1,211.00 | 1,223.00 | 1,190.00 | 1,202.00 | 5,785.11 | 77,417 |
| 2023-09-13 | 1,260.00 | 1,280.00 | 1,193.00 | 1,211.00 | 5,828.43 | 153,348 |
| 2023-09-12 | 1,290.00 | 1,341.00 | 1,257.00 | 1,265.00 | 6,088.32 | 223,623 |
| 2023-09-11 | 1,310.00 | 1,310.00 | 1,260.00 | 1,278.00 | 6,150.89 | 170,582 |
| 2023-09-08 | 1,215.00 | 1,333.00 | 1,215.00 | 1,300.00 | 6,256.78 | 567,123 |
| 2023-09-07 | 1,254.00 | 1,306.00 | 1,212.00 | 1,229.00 | 5,915.06 | 239,889 |
| 2023-09-06 | 1,370.00 | 1,370.00 | 1,272.00 | 1,278.00 | 6,150.89 | 566,592 |
| 2023-09-05 | 1,160.00 | 1,424.00 | 1,160.00 | 1,399.00 | 6,733.25 | 3,209,940 |
| 2023-09-04 | 1,199.00 | 1,212.00 | 1,144.00 | 1,147.00 | 5,520.40 | 166,755 |
| 2023-09-01 | 1,261.00 | 1,262.00 | 1,166.00 | 1,199.00 | 5,770.67 | 203,377 |
| 2023-08-31 | 1,222.00 | 1,430.00 | 1,169.00 | 1,222.00 | 5,881.37 | 1,661,578 |
| 2023-08-30 | 1,260.00 | 1,260.00 | 1,203.00 | 1,222.00 | 5,881.37 | 120,798 |
| 2023-08-29 | 1,200.00 | 1,232.00 | 1,182.00 | 1,230.00 | 5,919.87 | 161,047 |
| 2023-08-28 | 1,126.00 | 1,195.00 | 1,126.00 | 1,182.00 | 5,688.85 | 160,748 |
| 2023-08-25 | 1,088.00 | 1,135.00 | 1,086.00 | 1,124.00 | 5,409.70 | 84,123 |
| 2023-08-24 | 1,062.00 | 1,107.00 | 1,062.00 | 1,088.00 | 5,236.44 | 72,133 |
| 2023-08-23 | 1,060.00 | 1,095.00 | 1,045.00 | 1,060.00 | 5,101.68 | 52,893 |
| 2023-08-22 | 1,084.00 | 1,093.00 | 1,050.00 | 1,060.00 | 5,101.68 | 43,876 |
| 2023-08-21 | 1,035.00 | 1,100.00 | 1,031.00 | 1,067.00 | 5,135.37 | 70,296 |
| 2023-08-18 | 1,090.00 | 1,090.00 | 1,035.00 | 1,040.00 | 5,005.42 | 84,547 |
| 2023-08-17 | 1,065.00 | 1,105.00 | 1,024.00 | 1,091.00 | 5,250.88 | 113,579 |
| 2023-08-16 | 1,113.00 | 1,127.00 | 1,052.00 | 1,065.00 | 5,125.74 | 83,969 |
| 2023-08-14 | 1,189.00 | 1,210.00 | 1,091.00 | 1,116.00 | 5,371.20 | 239,813 |
| 2023-08-11 | 1,069.00 | 1,132.00 | 1,060.00 | 1,130.00 | 5,438.58 | 90,696 |
| 2023-08-10 | 1,083.00 | 1,083.00 | 1,058.00 | 1,069.00 | 5,144.99 | 41,339 |
| 2023-08-09 | 1,051.00 | 1,082.00 | 1,040.00 | 1,072.00 | 5,159.43 | 43,236 |
| 2023-08-08 | 1,085.00 | 1,096.00 | 1,046.00 | 1,051.00 | 5,058.36 | 75,615 |
| 2023-08-07 | 1,111.00 | 1,124.00 | 1,074.00 | 1,091.00 | 5,250.88 | 63,704 |
| 2023-08-04 | 1,097.00 | 1,130.00 | 1,081.00 | 1,111.00 | 5,347.14 | 47,407 |
| 2023-08-03 | 1,149.00 | 1,161.00 | 1,097.00 | 1,108.00 | 5,332.70 | 106,508 |
| 2023-08-02 | 1,148.00 | 1,211.00 | 1,141.00 | 1,148.00 | 5,525.21 | 129,444 |
| 2023-08-01 | 1,179.00 | 1,195.00 | 1,127.00 | 1,144.00 | 5,505.96 | 82,404 |
| 2023-07-31 | 1,191.00 | 1,195.00 | 1,145.00 | 1,174.00 | 5,650.35 | 54,148 |
| 2023-07-28 | 1,142.00 | 1,191.00 | 1,131.00 | 1,180.00 | 5,679.23 | 67,633 |
| 2023-07-27 | 1,087.00 | 1,138.00 | 1,080.00 | 1,130.00 | 5,438.58 | 80,350 |
| 2023-07-26 | 1,145.00 | 1,150.00 | 1,031.00 | 1,077.00 | 5,183.50 | 264,996 |
| 2023-07-25 | 1,134.00 | 1,182.00 | 1,134.00 | 1,139.00 | 5,481.90 | 79,117 |
| 2023-07-24 | 1,215.00 | 1,219.00 | 1,140.00 | 1,189.00 | 5,722.54 | 166,897 |
| 2023-07-21 | 1,211.00 | 1,248.00 | 1,207.00 | 1,219.00 | 5,866.93 | 65,660 |
| 2023-07-20 | 1,255.00 | 1,268.00 | 1,212.00 | 1,244.00 | 5,987.25 | 85,059 |
| 2023-07-19 | 1,251.00 | 1,280.00 | 1,222.00 | 1,255.00 | 6,040.20 | 116,041 |
| 2023-07-18 | 1,307.00 | 1,318.00 | 1,231.00 | 1,243.00 | 5,982.44 | 114,497 |
| 2023-07-17 | 1,272.00 | 1,308.00 | 1,270.00 | 1,305.00 | 6,280.84 | 67,455 |
| 2023-07-14 | 1,340.00 | 1,342.00 | 1,275.00 | 1,279.00 | 6,155.70 | 204,588 |
| 2023-07-13 | 1,340.00 | 1,370.00 | 1,337.00 | 1,340.00 | 6,449.29 | 97,291 |
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.