Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,020.00 | 1,045.00 | 1,015.00 | 1,025.00 | 4,933.23 | 80,459 |
| 2022-10-21 | 1,115.00 | 1,115.00 | 998.00 | 1,015.00 | 4,885.10 | 184,104 |
| 2022-10-20 | 1,110.00 | 1,190.00 | 1,095.00 | 1,105.00 | 5,318.26 | 440,720 |
| 2022-10-19 | 1,100.00 | 1,290.00 | 1,060.00 | 1,105.00 | 5,318.26 | 1,303,383 |
| 2022-10-18 | 1,100.00 | 1,130.00 | 1,060.00 | 1,090.00 | 5,246.07 | 63,140 |
| 2022-10-17 | 1,000.00 | 1,165.00 | 985.00 | 1,100.00 | 5,294.19 | 264,856 |
| 2022-10-14 | 986.00 | 1,030.00 | 986.00 | 1,020.00 | 4,909.16 | 73,167 |
| 2022-10-13 | 1,040.00 | 1,040.00 | 965.00 | 977.00 | 4,702.21 | 93,589 |
| 2022-10-12 | 1,000.00 | 1,045.00 | 993.00 | 1,040.00 | 5,005.42 | 62,013 |
| 2022-10-11 | 1,035.00 | 1,055.00 | 994.00 | 1,010.00 | 4,861.03 | 91,379 |
| 2022-10-07 | 1,090.00 | 1,095.00 | 1,020.00 | 1,060.00 | 5,101.68 | 89,271 |
| 2022-10-06 | 1,060.00 | 1,110.00 | 1,030.00 | 1,095.00 | 5,270.13 | 98,433 |
| 2022-10-05 | 1,130.00 | 1,155.00 | 1,035.00 | 1,045.00 | 5,029.49 | 111,838 |
| 2022-10-04 | 1,120.00 | 1,145.00 | 1,100.00 | 1,130.00 | 5,438.58 | 37,667 |
| 2022-09-30 | 1,045.00 | 1,120.00 | 1,025.00 | 1,120.00 | 5,390.45 | 105,076 |
| 2022-09-29 | 1,080.00 | 1,105.00 | 1,060.00 | 1,085.00 | 5,222.00 | 83,176 |
| 2022-09-28 | 1,075.00 | 1,130.00 | 1,040.00 | 1,060.00 | 5,101.68 | 127,237 |
| 2022-09-27 | 1,110.00 | 1,120.00 | 1,020.00 | 1,070.00 | 5,149.81 | 181,389 |
| 2022-09-26 | 1,150.00 | 1,185.00 | 1,065.00 | 1,105.00 | 5,318.26 | 160,163 |
| 2022-09-23 | 1,260.00 | 1,265.00 | 1,185.00 | 1,200.00 | 5,775.49 | 115,806 |
| 2022-09-22 | 1,240.00 | 1,280.00 | 1,175.00 | 1,280.00 | 6,160.52 | 183,916 |
| 2022-09-21 | 1,300.00 | 1,320.00 | 1,185.00 | 1,250.00 | 6,016.13 | 174,505 |
| 2022-09-20 | 1,300.00 | 1,350.00 | 1,295.00 | 1,300.00 | 6,256.78 | 86,633 |
| 2022-09-19 | 1,350.00 | 1,360.00 | 1,285.00 | 1,305.00 | 6,280.84 | 146,602 |
| 2022-09-16 | 1,390.00 | 1,420.00 | 1,320.00 | 1,365.00 | 6,569.61 | 118,144 |
| 2022-09-15 | 1,460.00 | 1,490.00 | 1,365.00 | 1,390.00 | 6,689.94 | 311,501 |
| 2022-09-14 | 1,440.00 | 1,485.00 | 1,375.00 | 1,480.00 | 7,123.10 | 216,563 |
| 2022-09-13 | 1,515.00 | 1,555.00 | 1,430.00 | 1,470.00 | 7,074.97 | 169,746 |
| 2022-09-08 | 1,600.00 | 1,615.00 | 1,505.00 | 1,505.00 | 7,243.42 | 192,013 |
| 2022-09-07 | 1,660.00 | 1,705.00 | 1,545.00 | 1,600.00 | 7,700.65 | 313,484 |
| 2022-09-06 | 1,850.00 | 1,920.00 | 1,580.00 | 1,655.00 | 7,965.36 | 889,597 |
| 2022-09-05 | 1,700.00 | 1,845.00 | 1,700.00 | 1,810.00 | 8,711.36 | 407,367 |
| 2022-09-02 | 1,720.00 | 1,745.00 | 1,625.00 | 1,700.00 | 8,181.94 | 231,188 |
| 2022-09-01 | 1,690.00 | 1,785.00 | 1,675.00 | 1,720.00 | 8,278.20 | 202,794 |
| 2022-08-31 | 1,775.00 | 1,775.00 | 1,685.00 | 1,690.00 | 8,133.81 | 205,062 |
| 2022-08-30 | 1,670.00 | 1,825.00 | 1,670.00 | 1,775.00 | 8,542.91 | 618,786 |
| 2022-08-29 | 1,670.00 | 1,760.00 | 1,615.00 | 1,660.00 | 7,989.42 | 435,866 |
| 2022-08-26 | 1,510.00 | 1,930.00 | 1,510.00 | 1,700.00 | 8,181.94 | 2,691,890 |
| 2022-08-25 | 1,775.00 | 1,780.00 | 1,475.00 | 1,510.00 | 7,267.49 | 1,498,602 |
| 2022-08-24 | 1,710.00 | 1,900.00 | 1,710.00 | 1,785.00 | 8,591.03 | 756,811 |
| 2022-08-23 | 1,635.00 | 1,710.00 | 1,635.00 | 1,700.00 | 8,181.94 | 234,611 |
| 2022-08-22 | 1,600.00 | 1,670.00 | 1,570.00 | 1,655.00 | 7,965.36 | 245,282 |
| 2022-08-19 | 1,525.00 | 1,640.00 | 1,485.00 | 1,600.00 | 7,700.65 | 527,847 |
| 2022-08-18 | 1,395.00 | 1,515.00 | 1,375.00 | 1,510.00 | 7,267.49 | 356,292 |
| 2022-08-17 | 1,410.00 | 1,475.00 | 1,390.00 | 1,425.00 | 6,858.39 | 205,503 |
| 2022-08-16 | 1,400.00 | 1,430.00 | 1,350.00 | 1,410.00 | 6,786.20 | 249,799 |
| 2022-08-12 | 1,250.00 | 1,460.00 | 1,235.00 | 1,395.00 | 6,714.00 | 1,022,667 |
| 2022-08-11 | 1,220.00 | 1,265.00 | 1,215.00 | 1,260.00 | 6,064.26 | 252,078 |
| 2022-08-10 | 1,315.00 | 1,355.00 | 1,205.00 | 1,230.00 | 5,919.87 | 706,398 |
| 2022-08-09 | 1,470.00 | 1,500.00 | 1,325.00 | 1,325.00 | 6,377.10 | 413,126 |
| 2022-08-08 | 1,480.00 | 1,560.00 | 1,400.00 | 1,470.00 | 7,074.97 | 330,412 |
| 2022-08-05 | 1,395.00 | 1,530.00 | 1,380.00 | 1,480.00 | 7,123.10 | 593,125 |
| 2022-08-04 | 1,460.00 | 1,470.00 | 1,320.00 | 1,415.00 | 6,810.26 | 534,442 |
| 2022-08-03 | 1,320.00 | 1,475.00 | 1,280.00 | 1,435.00 | 6,906.52 | 1,653,818 |
| 2022-08-02 | 1,235.00 | 1,350.00 | 1,235.00 | 1,340.00 | 6,449.29 | 260,154 |
| 2022-08-01 | 1,215.00 | 1,250.00 | 1,215.00 | 1,235.00 | 5,943.94 | 42,465 |
| 2022-07-29 | 1,245.00 | 1,250.00 | 1,205.00 | 1,210.00 | 5,823.61 | 81,998 |
| 2022-07-28 | 1,215.00 | 1,250.00 | 1,205.00 | 1,245.00 | 5,992.07 | 110,962 |
| 2022-07-27 | 1,165.00 | 1,230.00 | 1,165.00 | 1,205.00 | 5,799.55 | 98,310 |
| 2022-07-26 | 1,155.00 | 1,190.00 | 1,135.00 | 1,165.00 | 5,607.03 | 56,759 |
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.