Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,168.00 | 1,181.00 | 1,145.00 | 1,153.00 | 5,549.28 | 220,808 |
| 2023-04-13 | 1,210.00 | 1,219.00 | 1,130.00 | 1,172.00 | 5,640.72 | 438,855 |
| 2023-04-12 | 1,222.00 | 1,243.00 | 1,175.00 | 1,212.00 | 5,833.24 | 789,363 |
| 2023-04-11 | 1,255.00 | 1,292.00 | 1,191.00 | 1,264.00 | 6,083.51 | 1,189,687 |
| 2023-04-10 | 1,189.00 | 1,420.00 | 1,125.00 | 1,280.00 | 6,160.52 | 4,883,462 |
| 2023-04-07 | 950.00 | 1,200.00 | 950.00 | 1,163.00 | 5,597.41 | 4,685,104 |
| 2023-04-06 | 922.00 | 930.00 | 909.00 | 926.00 | 4,456.75 | 52,554 |
| 2023-04-05 | 909.00 | 937.00 | 901.00 | 918.00 | 4,418.25 | 40,283 |
| 2023-04-04 | 903.00 | 916.00 | 888.00 | 910.00 | 4,379.74 | 45,617 |
| 2023-04-03 | 915.00 | 915.00 | 883.00 | 904.00 | 4,350.87 | 33,576 |
| 2023-03-31 | 894.00 | 920.00 | 894.00 | 915.00 | 4,403.81 | 62,654 |
| 2023-03-30 | 890.00 | 903.00 | 880.00 | 894.00 | 4,302.74 | 49,136 |
| 2023-03-29 | 884.00 | 900.00 | 883.00 | 888.00 | 4,273.86 | 43,281 |
| 2023-03-28 | 893.00 | 903.00 | 880.00 | 883.00 | 4,249.79 | 55,007 |
| 2023-03-27 | 892.00 | 910.00 | 878.00 | 895.00 | 4,307.55 | 15,632 |
| 2023-03-24 | 891.00 | 911.00 | 890.00 | 892.00 | 4,293.11 | 11,513 |
| 2023-03-23 | 919.00 | 919.00 | 889.00 | 890.00 | 4,283.48 | 36,461 |
| 2023-03-22 | 930.00 | 930.00 | 913.00 | 919.00 | 4,423.06 | 13,282 |
| 2023-03-21 | 929.00 | 935.00 | 922.00 | 930.00 | 4,476.00 | 12,930 |
| 2023-03-20 | 924.00 | 934.00 | 910.00 | 930.00 | 4,476.00 | 34,398 |
| 2023-03-17 | 888.00 | 926.00 | 888.00 | 924.00 | 4,447.12 | 56,207 |
| 2023-03-16 | 886.00 | 888.00 | 854.00 | 886.00 | 4,264.23 | 38,737 |
| 2023-03-15 | 845.00 | 888.00 | 843.00 | 873.00 | 4,201.67 | 44,657 |
| 2023-03-14 | 871.00 | 872.00 | 828.00 | 842.00 | 4,052.47 | 43,289 |
| 2023-03-13 | 888.00 | 888.00 | 853.00 | 875.00 | 4,211.29 | 37,806 |
| 2023-03-10 | 880.00 | 937.00 | 875.00 | 895.00 | 4,307.55 | 46,487 |
| 2023-03-09 | 909.00 | 909.00 | 888.00 | 890.00 | 4,283.48 | 36,714 |
| 2023-03-08 | 910.00 | 918.00 | 900.00 | 908.00 | 4,370.12 | 27,995 |
| 2023-03-07 | 901.00 | 924.00 | 895.00 | 910.00 | 4,379.74 | 36,031 |
| 2023-03-06 | 903.00 | 914.00 | 890.00 | 901.00 | 4,336.43 | 37,322 |
| 2023-03-03 | 897.00 | 911.00 | 888.00 | 901.00 | 4,336.43 | 40,488 |
| 2023-03-02 | 922.00 | 930.00 | 870.00 | 894.00 | 4,302.74 | 69,136 |
| 2023-02-28 | 913.00 | 927.00 | 908.00 | 922.00 | 4,437.50 | 23,673 |
| 2023-02-27 | 917.00 | 926.00 | 880.00 | 913.00 | 4,394.18 | 52,968 |
| 2023-02-24 | 949.00 | 949.00 | 917.00 | 917.00 | 4,413.43 | 41,405 |
| 2023-02-23 | 934.00 | 951.00 | 929.00 | 940.00 | 4,524.13 | 62,514 |
| 2023-02-22 | 977.00 | 977.00 | 938.00 | 940.00 | 4,524.13 | 60,871 |
| 2023-02-21 | 966.00 | 981.00 | 965.00 | 977.00 | 4,702.21 | 20,567 |
| 2023-02-20 | 974.00 | 989.00 | 951.00 | 966.00 | 4,649.27 | 30,185 |
| 2023-02-17 | 976.00 | 1,000.00 | 972.00 | 974.00 | 4,687.77 | 30,345 |
| 2023-02-16 | 965.00 | 996.00 | 965.00 | 976.00 | 4,697.39 | 28,102 |
| 2023-02-15 | 1,000.00 | 1,004.00 | 955.00 | 968.00 | 4,658.89 | 44,216 |
| 2023-02-14 | 995.00 | 1,007.00 | 994.00 | 995.00 | 4,788.84 | 23,788 |
| 2023-02-13 | 1,004.00 | 1,009.00 | 982.00 | 996.00 | 4,793.65 | 33,494 |
| 2023-02-10 | 1,004.00 | 1,020.00 | 993.00 | 1,004.00 | 4,832.16 | 38,577 |
| 2023-02-09 | 1,019.00 | 1,020.00 | 997.00 | 1,004.00 | 4,832.16 | 48,881 |
| 2023-02-08 | 1,013.00 | 1,026.00 | 1,005.00 | 1,016.00 | 4,889.91 | 39,022 |
| 2023-02-07 | 1,005.00 | 1,018.00 | 1,000.00 | 1,013.00 | 4,875.47 | 25,737 |
| 2023-02-06 | 1,009.00 | 1,017.00 | 997.00 | 1,006.00 | 4,841.78 | 33,284 |
| 2023-02-03 | 1,022.00 | 1,027.00 | 1,008.00 | 1,009.00 | 4,856.22 | 65,748 |
| 2023-02-02 | 1,024.00 | 1,024.00 | 1,000.00 | 1,016.00 | 4,889.91 | 71,752 |
| 2023-02-01 | 976.00 | 1,073.00 | 976.00 | 1,009.00 | 4,856.22 | 684,647 |
| 2023-01-31 | 970.00 | 979.00 | 960.00 | 976.00 | 4,697.39 | 21,491 |
| 2023-01-30 | 989.00 | 998.00 | 958.00 | 975.00 | 4,692.58 | 38,950 |
| 2023-01-27 | 953.00 | 999.00 | 944.00 | 988.00 | 4,755.15 | 97,565 |
| 2023-01-26 | 952.00 | 961.00 | 941.00 | 944.00 | 4,543.38 | 25,840 |
| 2023-01-25 | 939.00 | 957.00 | 939.00 | 949.00 | 4,567.45 | 28,582 |
| 2023-01-20 | 945.00 | 955.00 | 939.00 | 939.00 | 4,519.32 | 19,589 |
| 2023-01-19 | 939.00 | 958.00 | 916.00 | 940.00 | 4,524.13 | 20,927 |
| 2023-01-18 | 948.00 | 958.00 | 925.00 | 940.00 | 4,524.13 | 34,749 |
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.