DGP Co.,Ltd. (KOSDAQ:060900)
South Korea · Delayed Price · Currency is KRW 1,360.00
-31.00 (-2.23%)
At close: Oct 30, 2025
DGP Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,349.00 | 1,421.00 | 1,301.00 | 1,399.00 | 1,399.00 | 2.87% | 118,185 |
| Oct 30, 2025 | 1,391.00 | 1,435.00 | 1,321.00 | 1,360.00 | 1,360.00 | -2.23% | 150,765 |
| Oct 29, 2025 | 1,455.00 | 1,455.00 | 1,388.00 | 1,391.00 | 1,391.00 | -5.95% | 197,506 |
| Oct 28, 2025 | 1,490.00 | 1,491.00 | 1,446.00 | 1,479.00 | 1,479.00 | -0.87% | 170,566 |
| Oct 27, 2025 | 1,500.00 | 1,500.00 | 1,401.00 | 1,492.00 | 1,492.00 | 0.13% | 165,914 |
| Oct 24, 2025 | 1,503.00 | 1,653.00 | 1,400.00 | 1,490.00 | 1,490.00 | 3.62% | 1,280,038 |
| Oct 23, 2025 | 1,360.00 | 1,489.00 | 1,355.00 | 1,438.00 | 1,438.00 | 6.13% | 388,175 |
| Oct 22, 2025 | 1,351.00 | 1,373.00 | 1,342.00 | 1,355.00 | 1,355.00 | -0.81% | 60,055 |
| Oct 21, 2025 | 1,378.00 | 1,394.00 | 1,351.00 | 1,366.00 | 1,366.00 | -0.80% | 166,704 |
| Oct 20, 2025 | 1,404.00 | 1,408.00 | 1,353.00 | 1,377.00 | 1,377.00 | -1.85% | 172,816 |
| Oct 17, 2025 | 1,330.00 | 1,590.00 | 1,329.00 | 1,403.00 | 1,403.00 | 5.49% | 1,672,995 |
| Oct 16, 2025 | 1,370.00 | 1,393.00 | 1,280.00 | 1,330.00 | 1,330.00 | -2.92% | 375,567 |
| Oct 15, 2025 | 1,420.00 | 1,442.00 | 1,367.00 | 1,370.00 | 1,370.00 | -3.66% | 228,600 |
| Oct 14, 2025 | 1,525.00 | 1,525.00 | 1,418.00 | 1,422.00 | 1,422.00 | -6.75% | 264,992 |
| Oct 13, 2025 | 1,555.00 | 1,555.00 | 1,502.00 | 1,525.00 | 1,525.00 | -2.87% | 182,543 |
| Oct 10, 2025 | 1,540.00 | 1,590.00 | 1,495.00 | 1,570.00 | 1,570.00 | 1.29% | 248,008 |
| Oct 2, 2025 | 1,484.00 | 1,550.00 | 1,401.00 | 1,550.00 | 1,550.00 | 3.06% | 313,463 |
| Oct 1, 2025 | 1,526.00 | 1,669.00 | 1,490.00 | 1,504.00 | 1,504.00 | -0.99% | 453,697 |
| Sep 30, 2025 | 1,565.00 | 1,695.00 | 1,500.00 | 1,519.00 | 1,519.00 | -4.35% | 1,170,047 |
| Sep 29, 2025 | 1,671.00 | 1,671.00 | 1,565.00 | 1,588.00 | 1,588.00 | -6.86% | 450,416 |
| Sep 26, 2025 | 1,699.00 | 1,711.00 | 1,699.00 | 1,705.00 | 1,705.00 | 0.71% | 328,040 |
| Sep 25, 2025 | 1,654.00 | 1,700.00 | 1,650.00 | 1,693.00 | 1,693.00 | 2.36% | 529,481 |
| Sep 24, 2025 | 1,580.00 | 1,950.00 | 1,505.00 | 1,654.00 | 1,654.00 | 3.44% | 8,558,617 |
| Sep 23, 2025 | 1,503.00 | 1,850.00 | 1,428.00 | 1,599.00 | 1,599.00 | 6.39% | 12,113,790 |
| Sep 22, 2025 | 1,572.00 | 1,619.00 | 1,415.00 | 1,503.00 | 1,503.00 | -4.15% | 1,807,524 |
| Sep 19, 2025 | 1,488.00 | 1,758.00 | 1,400.00 | 1,568.00 | 1,568.00 | 15.89% | 18,947,240 |
| Sep 18, 2025 | 1,038.00 | 1,353.00 | 1,036.00 | 1,353.00 | 1,353.00 | 29.97% | 6,525,564 |
| Sep 17, 2025 | 1,054.00 | 1,055.00 | 1,020.00 | 1,041.00 | 1,041.00 | -1.23% | 81,684 |
| Sep 16, 2025 | 1,043.00 | 1,062.00 | 1,038.00 | 1,054.00 | 1,054.00 | 1.05% | 27,804 |
| Sep 15, 2025 | 1,050.00 | 1,062.00 | 1,026.00 | 1,043.00 | 1,043.00 | -0.67% | 16,610 |
| Sep 12, 2025 | 1,035.00 | 1,068.00 | 1,032.00 | 1,050.00 | 1,050.00 | 0.86% | 29,844 |
| Sep 11, 2025 | 1,042.00 | 1,042.00 | 1,028.00 | 1,041.00 | 1,041.00 | -0.10% | 21,354 |
| Sep 10, 2025 | 1,054.00 | 1,054.00 | 1,031.00 | 1,042.00 | 1,042.00 | 1.07% | 14,966 |
| Sep 9, 2025 | 1,039.00 | 1,056.00 | 1,027.00 | 1,031.00 | 1,031.00 | -0.77% | 26,993 |
| Sep 8, 2025 | 1,048.00 | 1,062.00 | 1,037.00 | 1,039.00 | 1,039.00 | -0.86% | 18,569 |
| Sep 5, 2025 | 1,035.00 | 1,048.00 | 1,028.00 | 1,048.00 | 1,048.00 | 1.26% | 18,509 |
| Sep 4, 2025 | 1,026.00 | 1,150.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.88% | 161,449 |
| Sep 3, 2025 | 1,048.00 | 1,048.00 | 1,019.00 | 1,026.00 | 1,026.00 | 0.49% | 6,716 |
| Sep 2, 2025 | 1,012.00 | 1,025.00 | 1,008.00 | 1,021.00 | 1,021.00 | 0.89% | 31,716 |
| Sep 1, 2025 | 1,032.00 | 1,032.00 | 999.00 | 1,012.00 | 1,012.00 | -1.94% | 15,326 |
| Aug 29, 2025 | 1,048.00 | 1,051.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.53% | 17,021 |
| Aug 28, 2025 | 1,048.00 | 1,062.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.04% | 20,377 |
| Aug 27, 2025 | 1,053.00 | 1,063.00 | 1,047.00 | 1,059.00 | 1,059.00 | 0.57% | 17,434 |
| Aug 26, 2025 | 1,061.00 | 1,087.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.75% | 17,953 |
| Aug 25, 2025 | 1,049.00 | 1,066.00 | 1,047.00 | 1,061.00 | 1,061.00 | 1.14% | 27,175 |
| Aug 22, 2025 | 1,050.00 | 1,069.00 | 1,019.00 | 1,049.00 | 1,049.00 | -0.10% | 22,241 |
| Aug 21, 2025 | 1,049.00 | 1,063.00 | 1,027.00 | 1,050.00 | 1,050.00 | 2.84% | 22,610 |
| Aug 20, 2025 | 1,034.00 | 1,043.00 | 1,012.00 | 1,021.00 | 1,021.00 | -1.26% | 34,630 |
| Aug 19, 2025 | 1,057.00 | 1,087.00 | 1,030.00 | 1,034.00 | 1,034.00 | -2.18% | 37,817 |
| Aug 18, 2025 | 1,075.00 | 1,084.00 | 1,053.00 | 1,057.00 | 1,057.00 | -1.67% | 23,878 |