DRGEM Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,670.00 | 5,800.00 | 5,620.00 | 5,720.00 | 5,720.00 | 53,498 |
| 2026-04-23 | 5,640.00 | 5,700.00 | 5,560.00 | 5,620.00 | 5,620.00 | 26,965 |
| 2026-04-22 | 5,630.00 | 5,690.00 | 5,580.00 | 5,640.00 | 5,640.00 | 34,820 |
| 2026-04-21 | 5,650.00 | 5,690.00 | 5,560.00 | 5,630.00 | 5,630.00 | 29,846 |
| 2026-04-20 | 5,700.00 | 5,730.00 | 5,600.00 | 5,640.00 | 5,640.00 | 50,842 |
| 2026-04-17 | 5,770.00 | 5,790.00 | 5,610.00 | 5,700.00 | 5,700.00 | 46,225 |
| 2026-04-16 | 5,390.00 | 5,760.00 | 5,390.00 | 5,760.00 | 5,760.00 | 125,242 |
| 2026-04-15 | 5,420.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,380.00 | 36,224 |
| 2026-04-14 | 5,340.00 | 5,430.00 | 5,280.00 | 5,420.00 | 5,420.00 | 26,878 |
| 2026-04-13 | 5,300.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,340.00 | 16,756 |
| 2026-04-10 | 5,310.00 | 5,380.00 | 5,290.00 | 5,360.00 | 5,360.00 | 16,338 |
| 2026-04-09 | 5,320.00 | 5,350.00 | 5,270.00 | 5,300.00 | 5,300.00 | 15,358 |
| 2026-04-08 | 5,290.00 | 5,360.00 | 5,290.00 | 5,330.00 | 5,330.00 | 20,177 |
| 2026-04-07 | 5,250.00 | 5,340.00 | 5,170.00 | 5,270.00 | 5,270.00 | 19,164 |
| 2026-04-06 | 5,300.00 | 5,330.00 | 5,240.00 | 5,250.00 | 5,250.00 | 4,343 |
| 2026-04-03 | 5,240.00 | 5,330.00 | 5,240.00 | 5,300.00 | 5,300.00 | 7,562 |
| 2026-04-02 | 5,360.00 | 5,400.00 | 5,140.00 | 5,220.00 | 5,220.00 | 18,395 |
| 2026-04-01 | 5,390.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | 14,578 |
| 2026-03-31 | 5,280.00 | 5,400.00 | 5,270.00 | 5,340.00 | 5,340.00 | 29,312 |
| 2026-03-30 | 5,200.00 | 5,400.00 | 5,130.00 | 5,310.00 | 5,310.00 | 30,110 |
| 2026-03-27 | 5,290.00 | 5,350.00 | 5,240.00 | 5,340.00 | 5,340.00 | 12,557 |
| 2026-03-26 | 5,300.00 | 5,340.00 | 5,190.00 | 5,330.00 | 5,330.00 | 12,996 |
| 2026-03-25 | 5,150.00 | 5,320.00 | 5,150.00 | 5,320.00 | 5,320.00 | 16,356 |
| 2026-03-24 | 5,120.00 | 5,190.00 | 5,110.00 | 5,190.00 | 5,190.00 | 12,140 |
| 2026-03-23 | 5,170.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | 12,451 |
| 2026-03-20 | 5,130.00 | 5,240.00 | 5,130.00 | 5,230.00 | 5,230.00 | 8,055 |
| 2026-03-19 | 5,160.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,130.00 | 10,565 |
| 2026-03-18 | 5,170.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,160.00 | 13,177 |
| 2026-03-17 | 5,180.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,170.00 | 12,528 |
| 2026-03-16 | 5,170.00 | 5,210.00 | 5,120.00 | 5,180.00 | 5,180.00 | 4,459 |
| 2026-03-13 | 5,080.00 | 5,210.00 | 5,040.00 | 5,180.00 | 5,180.00 | 16,139 |
| 2026-03-12 | 5,130.00 | 5,150.00 | 5,020.00 | 5,080.00 | 5,080.00 | 17,108 |
| 2026-03-11 | 5,000.00 | 5,280.00 | 5,000.00 | 5,130.00 | 5,130.00 | 37,763 |
| 2026-03-10 | 4,980.00 | 5,080.00 | 4,980.00 | 5,000.00 | 5,000.00 | 13,026 |
| 2026-03-09 | 5,150.00 | 5,150.00 | 4,910.00 | 4,965.00 | 4,965.00 | 33,134 |
| 2026-03-06 | 5,250.00 | 5,250.00 | 5,070.00 | 5,150.00 | 5,150.00 | 17,938 |
| 2026-03-05 | 5,070.00 | 5,240.00 | 5,020.00 | 5,150.00 | 5,150.00 | 35,671 |
| 2026-03-04 | 5,310.00 | 5,310.00 | 4,890.00 | 4,905.00 | 4,905.00 | 165,233 |
| 2026-03-03 | 5,230.00 | 5,390.00 | 5,230.00 | 5,310.00 | 5,310.00 | 44,270 |
| 2026-02-27 | 5,450.00 | 5,480.00 | 5,360.00 | 5,370.00 | 5,370.00 | 47,338 |
| 2026-02-26 | 5,480.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,470.00 | 22,266 |
| 2026-02-25 | 5,500.00 | 5,540.00 | 5,470.00 | 5,480.00 | 5,480.00 | 21,573 |
| 2026-02-24 | 5,450.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | 21,764 |
| 2026-02-23 | 5,420.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | 25,694 |
| 2026-02-20 | 5,350.00 | 5,510.00 | 5,350.00 | 5,420.00 | 5,420.00 | 32,090 |
| 2026-02-19 | 5,420.00 | 5,430.00 | 5,330.00 | 5,380.00 | 5,380.00 | 46,024 |
| 2026-02-13 | 5,480.00 | 5,480.00 | 5,390.00 | 5,460.00 | 5,460.00 | 11,754 |
| 2026-02-12 | 5,430.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,480.00 | 23,214 |
| 2026-02-11 | 5,370.00 | 5,440.00 | 5,370.00 | 5,430.00 | 5,430.00 | 10,037 |
| 2026-02-10 | 5,320.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 31,262 |
| 2026-02-09 | 5,330.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,300.00 | 33,920 |
| 2026-02-06 | 5,350.00 | 5,350.00 | 5,170.00 | 5,330.00 | 5,330.00 | 22,242 |
| 2026-02-05 | 5,390.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | 15,067 |
| 2026-02-04 | 5,360.00 | 5,410.00 | 5,320.00 | 5,390.00 | 5,390.00 | 27,247 |
| 2026-02-03 | 5,390.00 | 5,430.00 | 5,300.00 | 5,430.00 | 5,430.00 | 29,340 |
| 2026-02-02 | 5,490.00 | 5,490.00 | 5,280.00 | 5,390.00 | 5,390.00 | 31,965 |
| 2026-01-30 | 5,450.00 | 5,530.00 | 5,410.00 | 5,490.00 | 5,490.00 | 29,668 |
| 2026-01-29 | 5,490.00 | 5,500.00 | 5,360.00 | 5,490.00 | 5,490.00 | 26,222 |
| 2026-01-28 | 5,490.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,490.00 | 26,385 |
| 2026-01-27 | 5,450.00 | 5,500.00 | 5,420.00 | 5,490.00 | 5,490.00 | 24,036 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 178.0000 KRW |
| 2024-12-27 | 160.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 317.0000 KRW |
| 2021-12-29 | 140.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.