DGP Co.,Ltd. (KOSDAQ:060900)
South Korea · Delayed Price · Currency is KRW 1,096.00
+8.00 (0.74%)
At close: Aug 5, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,107.00 | 1,136.00 | 1,095.00 | 1,100.00 | - | -0.63% | 33,110 |
| Aug 6, 2025 | 1,101.00 | 1,109.00 | 1,085.00 | 1,107.00 | - | 1.00% | 28,894 |
| Aug 5, 2025 | 1,086.00 | 1,108.00 | 1,077.00 | 1,096.00 | - | 0.74% | 22,927 |
| Aug 4, 2025 | 1,067.00 | 1,116.00 | 1,054.00 | 1,088.00 | - | 1.97% | 26,923 |
| Aug 1, 2025 | 1,107.00 | 1,107.00 | 1,051.00 | 1,067.00 | - | -3.61% | 33,991 |
| Jul 31, 2025 | 1,127.00 | 1,127.00 | 1,101.00 | 1,107.00 | - | -1.77% | 32,817 |
| Jul 30, 2025 | 1,128.00 | 1,138.00 | 1,120.00 | 1,127.00 | - | -0.09% | 12,467 |
| Jul 29, 2025 | 1,096.00 | 1,130.00 | 1,092.00 | 1,128.00 | - | 2.92% | 16,025 |
| Jul 28, 2025 | 1,165.00 | 1,165.00 | 1,030.00 | 1,096.00 | - | -3.78% | 85,258 |
| Jul 25, 2025 | 1,163.00 | 1,163.00 | 1,120.00 | 1,139.00 | - | -0.96% | 52,461 |
| Jul 24, 2025 | 1,164.00 | 1,166.00 | 1,139.00 | 1,150.00 | - | -0.09% | 40,779 |
| Jul 23, 2025 | 1,171.00 | 1,185.00 | 1,142.00 | 1,151.00 | - | -1.71% | 44,786 |
| Jul 22, 2025 | 1,213.00 | 1,223.00 | 1,151.00 | 1,171.00 | - | -3.38% | 52,700 |
| Jul 21, 2025 | 1,183.00 | 1,218.00 | 1,173.00 | 1,212.00 | - | 2.45% | 32,783 |
| Jul 18, 2025 | 1,193.00 | 1,193.00 | 1,161.00 | 1,183.00 | - | -0.84% | 27,506 |
| Jul 17, 2025 | 1,212.00 | 1,217.00 | 1,137.00 | 1,193.00 | - | -1.57% | 43,091 |
| Jul 16, 2025 | 1,191.00 | 1,225.00 | 1,180.00 | 1,212.00 | - | -0.33% | 33,162 |
| Jul 15, 2025 | 1,230.00 | 1,237.00 | 1,194.00 | 1,216.00 | - | -1.14% | 66,415 |
| Jul 14, 2025 | 1,259.00 | 1,271.00 | 1,160.00 | 1,230.00 | - | -2.23% | 160,301 |
| Jul 11, 2025 | 1,275.00 | 1,299.00 | 1,258.00 | 1,258.00 | - | -0.79% | 82,949 |
| Jul 10, 2025 | 1,264.00 | 1,288.00 | 1,243.00 | 1,268.00 | - | 0.32% | 119,606 |
| Jul 9, 2025 | 1,269.00 | 1,290.00 | 1,251.00 | 1,264.00 | - | -0.63% | 124,707 |
| Jul 8, 2025 | 1,232.00 | 1,287.00 | 1,232.00 | 1,272.00 | - | 3.41% | 142,945 |
| Jul 7, 2025 | 1,256.00 | 1,256.00 | 1,220.00 | 1,230.00 | - | -2.15% | 116,304 |
| Jul 4, 2025 | 1,255.00 | 1,270.00 | 1,225.00 | 1,257.00 | - | -0.40% | 147,819 |
| Jul 3, 2025 | 1,266.00 | 1,288.00 | 1,201.00 | 1,262.00 | - | 1.28% | 259,950 |
| Jul 2, 2025 | 1,350.00 | 1,540.00 | 1,235.00 | 1,246.00 | - | 0.24% | 3,968,129 |
| Jul 1, 2025 | 1,164.00 | 1,294.00 | 1,163.00 | 1,243.00 | - | 4.63% | 225,425 |
| Jun 30, 2025 | 1,220.00 | 1,220.00 | 1,165.00 | 1,188.00 | - | -1.00% | 83,007 |
| Jun 27, 2025 | 1,145.00 | 1,378.00 | 1,145.00 | 1,200.00 | - | 4.90% | 1,288,391 |
| Jun 26, 2025 | 1,125.00 | 1,148.00 | 1,120.00 | 1,144.00 | - | 1.69% | 51,364 |
| Jun 25, 2025 | 1,149.00 | 1,149.00 | 1,112.00 | 1,125.00 | - | -1.06% | 48,366 |
| Jun 24, 2025 | 1,121.00 | 1,150.00 | 1,118.00 | 1,137.00 | - | 1.43% | 53,892 |
| Jun 23, 2025 | 1,162.00 | 1,171.00 | 1,109.00 | 1,121.00 | - | -3.11% | 62,087 |
| Jun 20, 2025 | 1,146.00 | 1,162.00 | 1,130.00 | 1,157.00 | - | 0.96% | 35,285 |
| Jun 19, 2025 | 1,142.00 | 1,198.00 | 1,125.00 | 1,146.00 | - | 0.35% | 53,333 |
| Jun 18, 2025 | 1,154.00 | 1,160.00 | 1,127.00 | 1,142.00 | - | -0.95% | 53,409 |
| Jun 17, 2025 | 1,183.00 | 1,183.00 | 1,145.00 | 1,153.00 | - | -2.29% | 87,945 |
| Jun 16, 2025 | 1,189.00 | 1,202.00 | 1,165.00 | 1,180.00 | - | -0.76% | 48,841 |
| Jun 13, 2025 | 1,220.00 | 1,231.00 | 1,164.00 | 1,189.00 | - | -2.54% | 63,114 |
| Jun 12, 2025 | 1,210.00 | 1,246.00 | 1,210.00 | 1,220.00 | - | 0.83% | 58,659 |
| Jun 11, 2025 | 1,261.00 | 1,273.00 | 1,160.00 | 1,210.00 | - | -4.50% | 192,933 |
| Jun 10, 2025 | 1,256.00 | 1,300.00 | 1,249.00 | 1,267.00 | - | 0.96% | 46,466 |
| Jun 9, 2025 | 1,275.00 | 1,319.00 | 1,250.00 | 1,255.00 | - | -1.57% | 102,327 |
| Jun 5, 2025 | 1,323.00 | 1,342.00 | 1,273.00 | 1,275.00 | - | -3.63% | 96,755 |
| Jun 4, 2025 | 1,355.00 | 1,358.00 | 1,309.00 | 1,323.00 | - | -2.36% | 79,520 |
| Jun 2, 2025 | 1,342.00 | 1,377.00 | 1,298.00 | 1,355.00 | - | - | 76,824 |
| May 30, 2025 | 1,346.00 | 1,381.00 | 1,335.00 | 1,355.00 | - | -0.37% | 66,553 |
| May 29, 2025 | 1,358.00 | 1,364.00 | 1,339.00 | 1,360.00 | - | 0.15% | 32,376 |
| May 28, 2025 | 1,357.00 | 1,398.00 | 1,321.00 | 1,358.00 | - | 0.07% | 65,061 |