Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,381.00 | 1,400.00 | 1,331.00 | 1,340.00 | 6,449.29 | 102,464 |
| 2023-07-11 | 1,390.00 | 1,393.00 | 1,352.00 | 1,381.00 | 6,646.62 | 110,424 |
| 2023-07-10 | 1,313.00 | 1,380.00 | 1,307.00 | 1,364.00 | 6,564.80 | 139,673 |
| 2023-07-07 | 1,321.00 | 1,338.00 | 1,315.00 | 1,325.00 | 6,377.10 | 82,676 |
| 2023-07-06 | 1,350.00 | 1,362.00 | 1,322.00 | 1,332.00 | 6,410.79 | 101,595 |
| 2023-07-05 | 1,332.00 | 1,387.00 | 1,329.00 | 1,357.00 | 6,531.11 | 136,560 |
| 2023-07-04 | 1,356.00 | 1,360.00 | 1,315.00 | 1,331.00 | 6,405.98 | 132,272 |
| 2023-07-03 | 1,330.00 | 1,396.00 | 1,324.00 | 1,355.00 | 6,521.49 | 177,631 |
| 2023-06-30 | 1,323.00 | 1,425.00 | 1,309.00 | 1,315.00 | 6,328.97 | 277,466 |
| 2023-06-29 | 1,371.00 | 1,373.00 | 1,315.00 | 1,335.00 | 6,425.23 | 299,394 |
| 2023-06-28 | 1,407.00 | 1,435.00 | 1,350.00 | 1,370.00 | 6,593.68 | 214,216 |
| 2023-06-27 | 1,486.00 | 1,500.00 | 1,340.00 | 1,407.00 | 6,771.76 | 396,631 |
| 2023-06-26 | 1,508.00 | 1,508.00 | 1,445.00 | 1,467.00 | 7,060.53 | 240,816 |
| 2023-06-23 | 1,559.00 | 1,560.00 | 1,490.00 | 1,499.00 | 7,214.54 | 235,492 |
| 2023-06-22 | 1,536.00 | 1,651.00 | 1,511.00 | 1,550.00 | 7,460.00 | 447,779 |
| 2023-06-21 | 1,587.00 | 1,587.00 | 1,524.00 | 1,542.00 | 7,421.50 | 177,661 |
| 2023-06-20 | 1,642.00 | 1,699.00 | 1,568.00 | 1,578.00 | 7,594.76 | 313,103 |
| 2023-06-19 | 1,700.00 | 1,702.00 | 1,621.00 | 1,645.00 | 7,917.23 | 344,010 |
| 2023-06-16 | 1,634.00 | 1,795.00 | 1,569.00 | 1,720.00 | 8,278.20 | 1,688,947 |
| 2023-06-15 | 1,656.00 | 1,700.00 | 1,605.00 | 1,620.00 | 7,796.91 | 434,525 |
| 2023-06-14 | 1,730.00 | 1,829.00 | 1,630.00 | 1,655.00 | 7,965.36 | 1,250,679 |
| 2023-06-13 | 1,526.00 | 1,842.00 | 1,504.00 | 1,712.00 | 8,239.69 | 4,400,806 |
| 2023-06-12 | 1,545.00 | 1,545.00 | 1,470.00 | 1,526.00 | 7,344.49 | 218,419 |
| 2023-06-09 | 1,557.00 | 1,561.00 | 1,511.00 | 1,547.00 | 7,445.56 | 265,598 |
| 2023-06-08 | 1,558.00 | 1,583.00 | 1,505.00 | 1,538.00 | 7,402.25 | 360,091 |
| 2023-06-07 | 1,669.00 | 1,720.00 | 1,533.00 | 1,558.00 | 7,498.51 | 747,422 |
| 2023-06-05 | 1,705.00 | 1,734.00 | 1,637.00 | 1,662.00 | 7,999.05 | 612,002 |
| 2023-06-02 | 1,825.00 | 1,840.00 | 1,755.00 | 1,757.00 | 8,456.27 | 1,022,210 |
| 2023-06-01 | 1,816.00 | 2,095.00 | 1,776.00 | 1,855.00 | 8,927.94 | 6,710,864 |
| 2023-05-31 | 1,780.00 | 1,904.00 | 1,675.00 | 1,771.00 | 8,523.65 | 1,170,651 |
| 2023-05-30 | 1,711.00 | 1,823.00 | 1,675.00 | 1,760.00 | 8,470.71 | 748,240 |
| 2023-05-26 | 1,721.00 | 1,775.00 | 1,663.00 | 1,690.00 | 8,133.81 | 512,431 |
| 2023-05-25 | 1,764.00 | 1,765.00 | 1,696.00 | 1,727.00 | 8,311.89 | 363,366 |
| 2023-05-24 | 1,747.00 | 1,795.00 | 1,695.00 | 1,775.00 | 8,542.91 | 635,209 |
| 2023-05-23 | 1,835.00 | 1,835.00 | 1,705.00 | 1,757.00 | 8,456.27 | 544,762 |
| 2023-05-22 | 1,840.00 | 1,840.00 | 1,763.00 | 1,802.00 | 8,672.85 | 381,880 |
| 2023-05-19 | 1,984.00 | 2,020.00 | 1,786.00 | 1,856.00 | 8,932.75 | 1,783,245 |
| 2023-05-18 | 1,960.00 | 1,980.00 | 1,853.00 | 1,899.00 | 9,139.71 | 1,287,063 |
| 2023-05-17 | 2,115.00 | 2,195.00 | 2,045.00 | 2,050.00 | 9,866.45 | 1,922,568 |
| 2023-05-16 | 2,435.00 | 2,820.00 | 2,160.00 | 2,175.00 | 10,468.07 | 15,032,466 |
| 2023-05-15 | 1,670.00 | 2,170.00 | 1,670.00 | 2,170.00 | 10,444.00 | 6,937,843 |
| 2023-05-12 | 1,370.00 | 1,744.00 | 1,352.00 | 1,670.00 | 8,037.55 | 8,505,446 |
| 2023-05-11 | 1,236.00 | 1,549.00 | 1,236.00 | 1,410.00 | 6,786.20 | 6,676,296 |
| 2023-05-10 | 1,232.00 | 1,322.00 | 1,201.00 | 1,232.00 | 5,929.50 | 791,368 |
| 2023-05-09 | 1,348.00 | 1,357.00 | 1,224.00 | 1,232.00 | 5,929.50 | 647,162 |
| 2023-05-08 | 1,423.00 | 1,491.00 | 1,337.00 | 1,348.00 | 6,487.80 | 998,486 |
| 2023-05-04 | 1,276.00 | 1,620.00 | 1,267.00 | 1,434.00 | 6,901.70 | 8,264,586 |
| 2023-05-03 | 1,320.00 | 1,383.00 | 1,271.00 | 1,286.00 | 6,189.40 | 741,805 |
| 2023-05-02 | 1,265.00 | 1,420.00 | 1,170.00 | 1,351.00 | 6,502.23 | 2,886,108 |
| 2023-04-28 | 1,340.00 | 1,508.00 | 1,252.00 | 1,289.00 | 6,203.83 | 2,296,622 |
| 2023-04-27 | 1,500.00 | 1,504.00 | 1,273.00 | 1,333.00 | 6,415.60 | 1,884,153 |
| 2023-04-26 | 1,362.00 | 1,833.00 | 1,327.00 | 1,513.00 | 7,281.92 | 9,853,081 |
| 2023-04-25 | 1,520.00 | 1,520.00 | 1,346.00 | 1,410.00 | 6,786.20 | 385,959 |
| 2023-04-24 | 1,494.00 | 1,600.00 | 1,494.00 | 1,546.00 | 7,440.75 | 293,307 |
| 2023-04-21 | 1,700.00 | 1,700.00 | 1,456.00 | 1,480.00 | 7,123.10 | 596,870 |
| 2023-04-20 | 1,645.00 | 1,870.00 | 1,450.00 | 1,819.00 | 8,754.67 | 9,695,720 |
| 2023-04-19 | 1,115.00 | 1,450.00 | 1,100.00 | 1,450.00 | 6,978.71 | 5,803,976 |
| 2023-04-18 | 1,170.00 | 1,177.00 | 1,100.00 | 1,116.00 | 5,371.20 | 329,221 |
| 2023-04-17 | 1,153.00 | 1,219.00 | 1,144.00 | 1,170.00 | 5,631.10 | 521,478 |
| 2023-04-14 | 1,168.00 | 1,181.00 | 1,145.00 | 1,153.00 | 5,549.28 | 220,808 |
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.