Dgenx Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 765.00 | 765.00 | 716.00 | 747.00 | 3,595.24 | 49,956 |
| 2022-01-25 | 796.00 | 805.00 | 731.00 | 769.00 | 3,701.12 | 68,078 |
| 2022-01-24 | 825.00 | 825.00 | 791.00 | 800.00 | 3,850.32 | 65,843 |
| 2022-01-21 | 838.00 | 838.00 | 819.00 | 831.00 | 3,999.52 | 45,225 |
| 2022-01-20 | 808.00 | 836.00 | 802.00 | 832.00 | 4,004.34 | 56,015 |
| 2022-01-19 | 812.00 | 830.00 | 795.00 | 803.00 | 3,864.76 | 75,593 |
| 2022-01-18 | 821.00 | 841.00 | 800.00 | 807.00 | 3,884.01 | 100,293 |
| 2022-01-17 | 880.00 | 887.00 | 822.00 | 827.00 | 3,980.27 | 144,986 |
| 2022-01-14 | 880.00 | 894.00 | 855.00 | 892.00 | 4,293.11 | 58,104 |
| 2022-01-13 | 879.00 | 893.00 | 864.00 | 885.00 | 4,259.42 | 43,905 |
| 2022-01-12 | 886.00 | 886.00 | 856.00 | 876.00 | 4,216.10 | 57,026 |
| 2022-01-11 | 901.00 | 914.00 | 850.00 | 888.00 | 4,273.86 | 61,779 |
| 2022-01-10 | 939.00 | 950.00 | 893.00 | 900.00 | 4,331.61 | 163,438 |
| 2022-01-07 | 895.00 | 957.00 | 895.00 | 950.00 | 4,572.26 | 106,929 |
| 2022-01-06 | 896.00 | 1,015.00 | 896.00 | 953.00 | 4,586.70 | 611,430 |
| 2022-01-05 | 919.00 | 927.00 | 906.00 | 913.00 | 4,394.18 | 108,411 |
| 2022-01-04 | 911.00 | 927.00 | 894.00 | 918.00 | 4,418.25 | 125,814 |
| 2022-01-03 | 911.00 | 934.00 | 900.00 | 905.00 | 4,355.68 | 168,986 |
| 2021-12-30 | 858.00 | 944.00 | 844.00 | 909.00 | 4,374.93 | 529,977 |
| 2021-12-29 | 835.00 | 883.00 | 821.00 | 858.00 | 4,129.47 | 184,675 |
| 2021-12-28 | 878.00 | 883.00 | 819.00 | 833.00 | 4,009.15 | 282,841 |
| 2021-12-27 | 861.00 | 1,055.00 | 847.00 | 883.00 | 4,249.79 | 1,800,407 |
| 2021-12-24 | 817.00 | 867.00 | 805.00 | 852.00 | 4,100.59 | 163,091 |
| 2021-12-23 | 805.00 | 845.00 | 791.00 | 804.00 | 3,869.58 | 90,913 |
| 2021-12-22 | 780.00 | 818.00 | 780.00 | 805.00 | 3,874.39 | 47,005 |
| 2021-12-21 | 801.00 | 802.00 | 778.00 | 780.00 | 3,754.07 | 67,365 |
| 2021-12-20 | 807.00 | 812.00 | 799.00 | 803.00 | 3,864.76 | 41,647 |
| 2021-12-17 | 802.00 | 824.00 | 795.00 | 820.00 | 3,946.58 | 59,445 |
| 2021-12-16 | 819.00 | 825.00 | 797.00 | 807.00 | 3,884.01 | 78,486 |
| 2021-12-15 | 815.00 | 827.00 | 803.00 | 820.00 | 3,946.58 | 44,452 |
| 2021-12-14 | 829.00 | 836.00 | 812.00 | 818.00 | 3,936.96 | 43,214 |
| 2021-12-13 | 862.00 | 862.00 | 831.00 | 841.00 | 4,047.65 | 75,708 |
| 2021-12-10 | 874.00 | 874.00 | 860.00 | 865.00 | 4,163.16 | 48,645 |
| 2021-12-09 | 869.00 | 879.00 | 861.00 | 874.00 | 4,206.48 | 42,354 |
| 2021-12-08 | 885.00 | 885.00 | 855.00 | 875.00 | 4,211.29 | 89,299 |
| 2021-12-07 | 854.00 | 891.00 | 848.00 | 886.00 | 4,264.23 | 108,392 |
| 2021-12-06 | 882.00 | 882.00 | 855.00 | 858.00 | 4,129.47 | 76,521 |
| 2021-12-03 | 874.00 | 888.00 | 872.00 | 885.00 | 4,259.42 | 58,748 |
| 2021-12-02 | 840.00 | 885.00 | 822.00 | 872.00 | 4,196.85 | 109,053 |
| 2021-12-01 | 799.00 | 840.00 | 777.00 | 840.00 | 4,042.84 | 102,120 |
| 2021-11-30 | 831.00 | 851.00 | 802.00 | 802.00 | 3,859.95 | 105,702 |
| 2021-11-29 | 820.00 | 848.00 | 820.00 | 831.00 | 3,999.52 | 67,760 |
| 2021-11-26 | 874.00 | 874.00 | 845.00 | 852.00 | 4,100.59 | 90,231 |
| 2021-11-25 | 888.00 | 888.00 | 870.00 | 875.00 | 4,211.29 | 46,577 |
| 2021-11-24 | 900.00 | 911.00 | 882.00 | 890.00 | 4,283.48 | 60,442 |
| 2021-11-23 | 934.00 | 935.00 | 909.00 | 912.00 | 4,389.37 | 56,763 |
| 2021-11-22 | 909.00 | 945.00 | 893.00 | 936.00 | 4,504.88 | 105,555 |
| 2021-11-19 | 907.00 | 909.00 | 882.00 | 909.00 | 4,374.93 | 65,594 |
| 2021-11-18 | 873.00 | 909.00 | 860.00 | 909.00 | 4,374.93 | 91,985 |
| 2021-11-17 | 917.00 | 925.00 | 860.00 | 881.00 | 4,240.17 | 123,599 |
| 2021-11-16 | 927.00 | 950.00 | 901.00 | 926.00 | 4,456.75 | 76,073 |
| 2021-11-15 | 893.00 | 930.00 | 893.00 | 927.00 | 4,461.56 | 62,888 |
| 2021-11-12 | 864.00 | 895.00 | 854.00 | 890.00 | 4,283.48 | 154,258 |
| 2021-11-11 | 889.00 | 907.00 | 863.00 | 872.00 | 4,196.85 | 132,917 |
| 2021-11-10 | 952.00 | 963.00 | 890.00 | 900.00 | 4,331.61 | 154,304 |
| 2021-11-09 | 973.00 | 990.00 | 941.00 | 952.00 | 4,581.89 | 120,632 |
| 2021-11-08 | 981.00 | 988.00 | 955.00 | 973.00 | 4,682.96 | 106,842 |
| 2021-11-05 | 958.00 | 1,010.00 | 956.00 | 994.00 | 4,784.03 | 188,465 |
| 2021-11-04 | 1,005.00 | 1,015.00 | 951.00 | 958.00 | 4,610.76 | 132,439 |
| 2021-11-03 | 1,045.00 | 1,055.00 | 996.00 | 1,005.00 | 4,836.97 | 119,695 |
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.