Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 982.00 | 986.00 | 942.00 | 947.00 | 4,557.82 | 67,907 |
| 2023-01-16 | 1,000.00 | 1,005.00 | 981.00 | 990.00 | 4,764.78 | 45,911 |
| 2023-01-13 | 987.00 | 1,005.00 | 981.00 | 986.00 | 4,745.52 | 45,207 |
| 2023-01-12 | 991.00 | 996.00 | 977.00 | 985.00 | 4,740.71 | 25,176 |
| 2023-01-11 | 978.00 | 995.00 | 975.00 | 986.00 | 4,745.52 | 36,162 |
| 2023-01-10 | 980.00 | 995.00 | 961.00 | 974.00 | 4,687.77 | 49,502 |
| 2023-01-09 | 962.00 | 985.00 | 958.00 | 970.00 | 4,668.52 | 23,591 |
| 2023-01-06 | 934.00 | 958.00 | 924.00 | 952.00 | 4,581.89 | 31,685 |
| 2023-01-05 | 962.00 | 969.00 | 925.00 | 933.00 | 4,490.44 | 33,564 |
| 2023-01-04 | 905.00 | 951.00 | 905.00 | 944.00 | 4,543.38 | 30,794 |
| 2023-01-03 | 931.00 | 933.00 | 877.00 | 908.00 | 4,370.12 | 75,509 |
| 2023-01-02 | 953.00 | 971.00 | 910.00 | 931.00 | 4,480.81 | 59,411 |
| 2022-12-29 | 995.00 | 1,010.00 | 950.00 | 954.00 | 4,591.51 | 144,405 |
| 2022-12-28 | 1,040.00 | 1,045.00 | 1,000.00 | 1,000.00 | 4,812.90 | 92,810 |
| 2022-12-27 | 1,015.00 | 1,045.00 | 1,010.00 | 1,025.00 | 4,933.23 | 49,051 |
| 2022-12-26 | 1,040.00 | 1,055.00 | 1,005.00 | 1,015.00 | 4,885.10 | 85,050 |
| 2022-12-23 | 1,060.00 | 1,095.00 | 1,045.00 | 1,055.00 | 5,077.61 | 111,838 |
| 2022-12-22 | 1,105.00 | 1,105.00 | 1,065.00 | 1,075.00 | 5,173.87 | 81,286 |
| 2022-12-21 | 1,155.00 | 1,155.00 | 1,085.00 | 1,090.00 | 5,246.07 | 143,474 |
| 2022-12-20 | 1,130.00 | 1,165.00 | 1,095.00 | 1,140.00 | 5,486.71 | 225,375 |
| 2022-12-19 | 1,065.00 | 1,180.00 | 1,060.00 | 1,125.00 | 5,414.52 | 848,611 |
| 2022-12-16 | 1,055.00 | 1,280.00 | 1,055.00 | 1,070.00 | 5,149.81 | 1,596,571 |
| 2022-12-15 | 1,070.00 | 1,100.00 | 1,045.00 | 1,090.00 | 5,246.07 | 81,029 |
| 2022-12-14 | 1,045.00 | 1,075.00 | 1,035.00 | 1,070.00 | 5,149.81 | 95,511 |
| 2022-12-13 | 1,040.00 | 1,050.00 | 1,020.00 | 1,045.00 | 5,029.49 | 47,230 |
| 2022-12-12 | 1,100.00 | 1,105.00 | 1,035.00 | 1,035.00 | 4,981.36 | 130,106 |
| 2022-12-09 | 1,105.00 | 1,120.00 | 1,085.00 | 1,095.00 | 5,270.13 | 58,720 |
| 2022-12-08 | 1,070.00 | 1,170.00 | 1,055.00 | 1,100.00 | 5,294.19 | 260,836 |
| 2022-12-07 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 5,149.81 | 87,758 |
| 2022-12-06 | 1,125.00 | 1,145.00 | 1,050.00 | 1,105.00 | 5,318.26 | 190,768 |
| 2022-12-05 | 1,175.00 | 1,195.00 | 1,140.00 | 1,150.00 | 5,534.84 | 134,413 |
| 2022-12-02 | 1,185.00 | 1,200.00 | 1,155.00 | 1,190.00 | 5,727.36 | 171,575 |
| 2022-12-01 | 1,170.00 | 1,215.00 | 1,125.00 | 1,185.00 | 5,703.29 | 399,454 |
| 2022-11-30 | 1,180.00 | 1,205.00 | 1,140.00 | 1,160.00 | 5,582.97 | 403,805 |
| 2022-11-29 | 1,145.00 | 1,165.00 | 1,130.00 | 1,155.00 | 5,558.90 | 330,175 |
| 2022-11-28 | 1,185.00 | 1,215.00 | 1,145.00 | 1,145.00 | 5,510.78 | 582,202 |
| 2022-11-25 | 1,170.00 | 1,405.00 | 1,150.00 | 1,180.00 | 5,679.23 | 4,787,026 |
| 2022-11-24 | 1,005.00 | 1,125.00 | 1,000.00 | 1,125.00 | 5,414.52 | 727,731 |
| 2022-11-23 | 1,005.00 | 1,020.00 | 988.00 | 995.00 | 4,788.84 | 105,784 |
| 2022-11-22 | 993.00 | 1,030.00 | 992.00 | 1,000.00 | 4,812.90 | 66,216 |
| 2022-11-21 | 1,040.00 | 1,040.00 | 999.00 | 1,000.00 | 4,812.90 | 57,629 |
| 2022-11-18 | 1,050.00 | 1,055.00 | 1,025.00 | 1,050.00 | 5,053.55 | 52,207 |
| 2022-11-17 | 1,080.00 | 1,095.00 | 1,040.00 | 1,055.00 | 5,077.61 | 52,354 |
| 2022-11-16 | 1,060.00 | 1,090.00 | 1,040.00 | 1,085.00 | 5,222.00 | 68,219 |
| 2022-11-15 | 1,070.00 | 1,080.00 | 1,045.00 | 1,065.00 | 5,125.74 | 46,992 |
| 2022-11-14 | 1,075.00 | 1,110.00 | 1,055.00 | 1,060.00 | 5,101.68 | 85,596 |
| 2022-11-11 | 1,085.00 | 1,110.00 | 1,070.00 | 1,080.00 | 5,197.94 | 48,872 |
| 2022-11-10 | 1,100.00 | 1,105.00 | 1,050.00 | 1,065.00 | 5,125.74 | 59,965 |
| 2022-11-09 | 1,085.00 | 1,115.00 | 1,085.00 | 1,105.00 | 5,318.26 | 23,509 |
| 2022-11-08 | 1,130.00 | 1,130.00 | 1,090.00 | 1,090.00 | 5,246.07 | 59,893 |
| 2022-11-07 | 1,105.00 | 1,130.00 | 1,065.00 | 1,115.00 | 5,366.39 | 91,533 |
| 2022-11-04 | 1,005.00 | 1,095.00 | 999.00 | 1,080.00 | 5,197.94 | 203,417 |
| 2022-11-03 | 997.00 | 1,020.00 | 988.00 | 1,010.00 | 4,861.03 | 44,817 |
| 2022-11-02 | 1,005.00 | 1,020.00 | 999.00 | 1,000.00 | 4,812.90 | 49,587 |
| 2022-11-01 | 1,000.00 | 1,035.00 | 1,000.00 | 1,015.00 | 4,885.10 | 52,245 |
| 2022-10-31 | 1,020.00 | 1,025.00 | 998.00 | 1,000.00 | 4,812.90 | 48,982 |
| 2022-10-28 | 1,005.00 | 1,025.00 | 1,000.00 | 1,015.00 | 4,885.10 | 64,405 |
| 2022-10-27 | 1,000.00 | 1,015.00 | 998.00 | 1,010.00 | 4,861.03 | 52,616 |
| 2022-10-26 | 1,020.00 | 1,075.00 | 991.00 | 1,000.00 | 4,812.90 | 155,806 |
| 2022-10-25 | 1,025.00 | 1,035.00 | 998.00 | 1,005.00 | 4,836.97 | 71,073 |
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.