Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,120.00 | 1,200.00 | 1,100.00 | 1,175.00 | 5,655.16 | 234,189 |
| 2022-04-26 | 1,120.00 | 1,170.00 | 1,115.00 | 1,165.00 | 5,607.03 | 264,141 |
| 2022-04-25 | 1,175.00 | 1,185.00 | 1,080.00 | 1,125.00 | 5,414.52 | 437,811 |
| 2022-04-22 | 1,185.00 | 1,245.00 | 1,175.00 | 1,210.00 | 5,823.61 | 463,967 |
| 2022-04-21 | 1,170.00 | 1,235.00 | 1,165.00 | 1,185.00 | 5,703.29 | 883,029 |
| 2022-04-20 | 1,205.00 | 1,210.00 | 1,135.00 | 1,165.00 | 5,607.03 | 440,012 |
| 2022-04-19 | 1,200.00 | 1,235.00 | 1,165.00 | 1,220.00 | 5,871.74 | 914,222 |
| 2022-04-18 | 1,380.00 | 1,390.00 | 1,180.00 | 1,210.00 | 5,823.61 | 1,979,734 |
| 2022-04-15 | 1,060.00 | 1,365.00 | 1,055.00 | 1,365.00 | 6,569.61 | 5,116,816 |
| 2022-04-14 | 1,035.00 | 1,090.00 | 1,035.00 | 1,050.00 | 5,053.55 | 235,896 |
| 2022-04-13 | 995.00 | 1,050.00 | 982.00 | 1,025.00 | 4,933.23 | 262,192 |
| 2022-04-12 | 923.00 | 1,065.00 | 922.00 | 1,000.00 | 4,812.90 | 739,412 |
| 2022-04-11 | 913.00 | 938.00 | 900.00 | 933.00 | 4,490.44 | 68,204 |
| 2022-04-08 | 930.00 | 936.00 | 892.00 | 918.00 | 4,418.25 | 116,241 |
| 2022-04-07 | 993.00 | 993.00 | 911.00 | 926.00 | 4,456.75 | 220,365 |
| 2022-04-06 | 1,000.00 | 1,040.00 | 997.00 | 999.00 | 4,808.09 | 403,486 |
| 2022-04-05 | 989.00 | 1,090.00 | 959.00 | 1,085.00 | 5,222.00 | 1,000,043 |
| 2022-04-04 | 972.00 | 1,020.00 | 935.00 | 983.00 | 4,731.09 | 642,782 |
| 2022-04-01 | 930.00 | 948.00 | 894.00 | 937.00 | 4,509.69 | 239,710 |
| 2022-03-31 | 867.00 | 934.00 | 849.00 | 921.00 | 4,432.68 | 494,398 |
| 2022-03-30 | 855.00 | 875.00 | 840.00 | 858.00 | 4,129.47 | 88,267 |
| 2022-03-29 | 869.00 | 875.00 | 849.00 | 855.00 | 4,115.03 | 49,463 |
| 2022-03-28 | 876.00 | 882.00 | 854.00 | 869.00 | 4,182.41 | 59,316 |
| 2022-03-25 | 852.00 | 874.00 | 840.00 | 873.00 | 4,201.67 | 81,106 |
| 2022-03-24 | 845.00 | 862.00 | 816.00 | 851.00 | 4,095.78 | 139,098 |
| 2022-03-23 | 811.00 | 872.00 | 810.00 | 838.00 | 4,033.21 | 305,559 |
| 2022-03-22 | 805.00 | 815.00 | 799.00 | 801.00 | 3,855.14 | 68,699 |
| 2022-03-21 | 798.00 | 830.00 | 794.00 | 808.00 | 3,888.83 | 95,748 |
| 2022-03-18 | 780.00 | 800.00 | 774.00 | 800.00 | 3,850.32 | 79,631 |
| 2022-03-17 | 785.00 | 785.00 | 772.00 | 780.00 | 3,754.07 | 53,273 |
| 2022-03-16 | 741.00 | 780.00 | 741.00 | 773.00 | 3,720.38 | 85,124 |
| 2022-03-15 | 740.00 | 748.00 | 731.00 | 744.00 | 3,580.80 | 87,850 |
| 2022-03-14 | 780.00 | 780.00 | 747.00 | 749.00 | 3,604.87 | 107,923 |
| 2022-03-11 | 779.00 | 788.00 | 770.00 | 780.00 | 3,754.07 | 62,238 |
| 2022-03-10 | 759.00 | 789.00 | 748.00 | 778.00 | 3,744.44 | 102,276 |
| 2022-03-08 | 783.00 | 789.00 | 754.00 | 759.00 | 3,652.99 | 171,054 |
| 2022-03-07 | 799.00 | 833.00 | 782.00 | 791.00 | 3,807.01 | 201,567 |
| 2022-03-04 | 831.00 | 831.00 | 799.00 | 804.00 | 3,869.58 | 214,506 |
| 2022-03-03 | 850.00 | 851.00 | 824.00 | 837.00 | 4,028.40 | 309,438 |
| 2022-03-02 | 879.00 | 879.00 | 850.00 | 868.00 | 4,177.60 | 197,473 |
| 2022-02-28 | 894.00 | 934.00 | 874.00 | 879.00 | 4,230.54 | 378,800 |
| 2022-02-25 | 920.00 | 961.00 | 895.00 | 896.00 | 4,312.36 | 531,276 |
| 2022-02-24 | 985.00 | 1,020.00 | 905.00 | 905.00 | 4,355.68 | 769,138 |
| 2022-02-23 | 910.00 | 1,050.00 | 907.00 | 989.00 | 4,759.96 | 2,381,820 |
| 2022-02-22 | 1,170.00 | 1,175.00 | 906.00 | 916.00 | 4,408.62 | 3,465,100 |
| 2022-02-21 | 920.00 | 998.00 | 851.00 | 998.00 | 4,803.28 | 2,699,638 |
| 2022-02-18 | 748.00 | 793.00 | 731.00 | 768.00 | 3,696.31 | 125,254 |
| 2022-02-17 | 772.00 | 774.00 | 731.00 | 759.00 | 3,652.99 | 67,327 |
| 2022-02-16 | 737.00 | 765.00 | 737.00 | 765.00 | 3,681.87 | 54,134 |
| 2022-02-15 | 755.00 | 786.00 | 725.00 | 726.00 | 3,494.17 | 78,982 |
| 2022-02-14 | 794.00 | 802.00 | 742.00 | 756.00 | 3,638.56 | 53,123 |
| 2022-02-11 | 810.00 | 823.00 | 785.00 | 796.00 | 3,831.07 | 60,860 |
| 2022-02-10 | 809.00 | 827.00 | 800.00 | 815.00 | 3,922.52 | 41,923 |
| 2022-02-09 | 811.00 | 824.00 | 795.00 | 809.00 | 3,893.64 | 36,083 |
| 2022-02-08 | 817.00 | 821.00 | 791.00 | 808.00 | 3,888.83 | 45,313 |
| 2022-02-07 | 817.00 | 818.00 | 800.00 | 815.00 | 3,922.52 | 26,719 |
| 2022-02-04 | 804.00 | 814.00 | 789.00 | 806.00 | 3,879.20 | 30,476 |
| 2022-02-03 | 790.00 | 820.00 | 786.00 | 803.00 | 3,864.76 | 80,171 |
| 2022-01-28 | 739.00 | 791.00 | 719.00 | 781.00 | 3,758.88 | 56,078 |
| 2022-01-27 | 747.00 | 755.00 | 712.00 | 739.00 | 3,556.74 | 95,120 |
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.