Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,220.00 | 1,225.00 | 1,160.00 | 1,160.00 | 5,582.97 | 126,099 |
| 2022-07-22 | 1,195.00 | 1,230.00 | 1,170.00 | 1,230.00 | 5,919.87 | 215,187 |
| 2022-07-21 | 1,110.00 | 1,210.00 | 1,100.00 | 1,195.00 | 5,751.42 | 431,262 |
| 2022-07-20 | 1,110.00 | 1,125.00 | 1,085.00 | 1,090.00 | 5,246.07 | 45,115 |
| 2022-07-19 | 1,105.00 | 1,125.00 | 1,070.00 | 1,105.00 | 5,318.26 | 82,898 |
| 2022-07-18 | 1,025.00 | 1,130.00 | 1,025.00 | 1,105.00 | 5,318.26 | 391,500 |
| 2022-07-15 | 1,005.00 | 1,045.00 | 993.00 | 1,020.00 | 4,909.16 | 95,777 |
| 2022-07-14 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 4,861.03 | 66,395 |
| 2022-07-13 | 1,015.00 | 1,035.00 | 998.00 | 1,030.00 | 4,957.29 | 97,371 |
| 2022-07-12 | 1,105.00 | 1,105.00 | 997.00 | 1,020.00 | 4,909.16 | 283,674 |
| 2022-07-11 | 1,120.00 | 1,145.00 | 1,080.00 | 1,105.00 | 5,318.26 | 128,872 |
| 2022-07-08 | 1,145.00 | 1,155.00 | 1,090.00 | 1,100.00 | 5,294.19 | 89,410 |
| 2022-07-07 | 1,150.00 | 1,175.00 | 1,105.00 | 1,120.00 | 5,390.45 | 101,516 |
| 2022-07-06 | 1,180.00 | 1,185.00 | 1,120.00 | 1,160.00 | 5,582.97 | 143,085 |
| 2022-07-05 | 1,100.00 | 1,180.00 | 1,095.00 | 1,170.00 | 5,631.10 | 169,114 |
| 2022-07-04 | 1,190.00 | 1,190.00 | 1,065.00 | 1,080.00 | 5,197.94 | 352,516 |
| 2022-07-01 | 1,160.00 | 1,300.00 | 1,155.00 | 1,205.00 | 5,799.55 | 493,063 |
| 2022-06-30 | 1,240.00 | 1,245.00 | 1,150.00 | 1,160.00 | 5,582.97 | 179,846 |
| 2022-06-29 | 1,310.00 | 1,325.00 | 1,195.00 | 1,225.00 | 5,895.81 | 293,183 |
| 2022-06-28 | 1,270.00 | 1,360.00 | 1,260.00 | 1,330.00 | 6,401.16 | 322,541 |
| 2022-06-27 | 1,235.00 | 1,300.00 | 1,225.00 | 1,270.00 | 6,112.39 | 378,658 |
| 2022-06-24 | 1,140.00 | 1,195.00 | 1,070.00 | 1,190.00 | 5,727.36 | 176,080 |
| 2022-06-23 | 1,050.00 | 1,260.00 | 1,035.00 | 1,145.00 | 5,510.78 | 922,267 |
| 2022-06-22 | 1,200.00 | 1,240.00 | 1,065.00 | 1,065.00 | 5,125.74 | 222,666 |
| 2022-06-21 | 1,190.00 | 1,240.00 | 1,165.00 | 1,200.00 | 5,775.49 | 198,509 |
| 2022-06-20 | 1,190.00 | 1,270.00 | 1,180.00 | 1,190.00 | 5,727.36 | 526,725 |
| 2022-06-17 | 1,030.00 | 1,240.00 | 1,015.00 | 1,195.00 | 5,751.42 | 961,899 |
| 2022-06-16 | 999.00 | 1,060.00 | 999.00 | 1,035.00 | 4,981.36 | 112,694 |
| 2022-06-15 | 1,055.00 | 1,100.00 | 987.00 | 1,020.00 | 4,909.16 | 156,907 |
| 2022-06-14 | 1,055.00 | 1,080.00 | 1,010.00 | 1,075.00 | 5,173.87 | 109,360 |
| 2022-06-13 | 1,120.00 | 1,125.00 | 1,085.00 | 1,085.00 | 5,222.00 | 80,135 |
| 2022-06-10 | 1,155.00 | 1,160.00 | 1,125.00 | 1,155.00 | 5,558.90 | 106,371 |
| 2022-06-09 | 1,095.00 | 1,185.00 | 1,080.00 | 1,155.00 | 5,558.90 | 320,488 |
| 2022-06-08 | 1,115.00 | 1,125.00 | 1,075.00 | 1,095.00 | 5,270.13 | 109,046 |
| 2022-06-07 | 1,110.00 | 1,155.00 | 1,105.00 | 1,130.00 | 5,438.58 | 168,040 |
| 2022-06-03 | 1,110.00 | 1,125.00 | 1,095.00 | 1,110.00 | 5,342.32 | 64,504 |
| 2022-06-02 | 1,120.00 | 1,145.00 | 1,100.00 | 1,110.00 | 5,342.32 | 74,042 |
| 2022-05-31 | 1,110.00 | 1,135.00 | 1,100.00 | 1,110.00 | 5,342.32 | 82,094 |
| 2022-05-30 | 1,120.00 | 1,125.00 | 1,075.00 | 1,110.00 | 5,342.32 | 84,299 |
| 2022-05-27 | 1,060.00 | 1,135.00 | 1,055.00 | 1,115.00 | 5,366.39 | 145,667 |
| 2022-05-26 | 1,015.00 | 1,065.00 | 1,010.00 | 1,050.00 | 5,053.55 | 71,388 |
| 2022-05-25 | 996.00 | 1,025.00 | 994.00 | 1,005.00 | 4,836.97 | 75,139 |
| 2022-05-24 | 1,060.00 | 1,070.00 | 973.00 | 996.00 | 4,793.65 | 127,873 |
| 2022-05-23 | 1,045.00 | 1,090.00 | 1,030.00 | 1,060.00 | 5,101.68 | 71,224 |
| 2022-05-20 | 1,045.00 | 1,050.00 | 1,020.00 | 1,040.00 | 5,005.42 | 60,803 |
| 2022-05-19 | 1,080.00 | 1,085.00 | 1,010.00 | 1,040.00 | 5,005.42 | 197,229 |
| 2022-05-18 | 1,050.00 | 1,145.00 | 1,050.00 | 1,090.00 | 5,246.07 | 330,920 |
| 2022-05-17 | 1,105.00 | 1,115.00 | 1,040.00 | 1,045.00 | 5,029.49 | 114,929 |
| 2022-05-16 | 1,085.00 | 1,120.00 | 1,085.00 | 1,095.00 | 5,270.13 | 103,444 |
| 2022-05-13 | 1,055.00 | 1,085.00 | 1,040.00 | 1,065.00 | 5,125.74 | 55,166 |
| 2022-05-12 | 1,075.00 | 1,105.00 | 1,050.00 | 1,065.00 | 5,125.74 | 85,268 |
| 2022-05-11 | 1,080.00 | 1,125.00 | 1,060.00 | 1,075.00 | 5,173.87 | 114,415 |
| 2022-05-10 | 1,095.00 | 1,110.00 | 1,040.00 | 1,090.00 | 5,246.07 | 109,179 |
| 2022-05-09 | 1,120.00 | 1,130.00 | 1,090.00 | 1,120.00 | 5,390.45 | 110,400 |
| 2022-05-06 | 1,110.00 | 1,150.00 | 1,070.00 | 1,130.00 | 5,438.58 | 182,905 |
| 2022-05-04 | 1,195.00 | 1,195.00 | 1,105.00 | 1,135.00 | 5,462.65 | 307,038 |
| 2022-05-03 | 1,230.00 | 1,350.00 | 1,175.00 | 1,195.00 | 5,751.42 | 1,146,287 |
| 2022-05-02 | 1,170.00 | 1,275.00 | 1,135.00 | 1,240.00 | 5,968.00 | 753,234 |
| 2022-04-29 | 1,130.00 | 1,230.00 | 1,105.00 | 1,180.00 | 5,679.23 | 440,388 |
| 2022-04-28 | 1,175.00 | 1,185.00 | 1,115.00 | 1,130.00 | 5,438.58 | 199,004 |
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.