DGP Co.,Ltd. (KOSDAQ:060900)
South Korea · Delayed Price · Currency is KRW 1,054.00
+11.00 (1.05%)
At close: Sep 16, 2025
DGP Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1,068.00 | 1,089.00 | 1,051.00 | 1,075.00 | 1,075.00 | 0.56% | 15,550 |
| Aug 13, 2025 | 1,081.00 | 1,092.00 | 1,063.00 | 1,069.00 | 1,069.00 | -0.93% | 30,539 |
| Aug 12, 2025 | 1,082.00 | 1,189.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.28% | 194,917 |
| Aug 11, 2025 | 1,098.00 | 1,124.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.10% | 20,770 |
| Aug 8, 2025 | 1,100.00 | 1,132.00 | 1,085.00 | 1,094.00 | 1,094.00 | -0.55% | 24,297 |
| Aug 7, 2025 | 1,107.00 | 1,136.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.63% | 33,110 |
| Aug 6, 2025 | 1,101.00 | 1,109.00 | 1,085.00 | 1,107.00 | 1,107.00 | 1.00% | 28,894 |
| Aug 5, 2025 | 1,086.00 | 1,108.00 | 1,077.00 | 1,096.00 | 1,096.00 | 0.74% | 22,927 |
| Aug 4, 2025 | 1,067.00 | 1,116.00 | 1,054.00 | 1,088.00 | 1,088.00 | 1.97% | 26,923 |
| Aug 1, 2025 | 1,107.00 | 1,107.00 | 1,051.00 | 1,067.00 | 1,067.00 | -3.61% | 33,991 |
| Jul 31, 2025 | 1,127.00 | 1,127.00 | 1,101.00 | 1,107.00 | 1,107.00 | -1.77% | 32,817 |
| Jul 30, 2025 | 1,128.00 | 1,138.00 | 1,120.00 | 1,127.00 | 1,127.00 | -0.09% | 12,467 |
| Jul 29, 2025 | 1,096.00 | 1,130.00 | 1,092.00 | 1,128.00 | 1,128.00 | 2.92% | 16,025 |
| Jul 28, 2025 | 1,165.00 | 1,165.00 | 1,030.00 | 1,096.00 | 1,096.00 | -3.78% | 85,258 |
| Jul 25, 2025 | 1,163.00 | 1,163.00 | 1,120.00 | 1,139.00 | 1,139.00 | -0.96% | 52,461 |
| Jul 24, 2025 | 1,164.00 | 1,166.00 | 1,139.00 | 1,150.00 | 1,150.00 | -0.09% | 40,779 |
| Jul 23, 2025 | 1,171.00 | 1,185.00 | 1,142.00 | 1,151.00 | 1,151.00 | -1.71% | 44,786 |
| Jul 22, 2025 | 1,213.00 | 1,223.00 | 1,151.00 | 1,171.00 | 1,171.00 | -3.38% | 52,700 |
| Jul 21, 2025 | 1,183.00 | 1,218.00 | 1,173.00 | 1,212.00 | 1,212.00 | 2.45% | 32,783 |
| Jul 18, 2025 | 1,193.00 | 1,193.00 | 1,161.00 | 1,183.00 | 1,183.00 | -0.84% | 27,506 |
| Jul 17, 2025 | 1,212.00 | 1,217.00 | 1,137.00 | 1,193.00 | 1,193.00 | -1.57% | 43,091 |
| Jul 16, 2025 | 1,191.00 | 1,225.00 | 1,180.00 | 1,212.00 | 1,212.00 | -0.33% | 33,162 |
| Jul 15, 2025 | 1,230.00 | 1,237.00 | 1,194.00 | 1,216.00 | 1,216.00 | -1.14% | 66,415 |
| Jul 14, 2025 | 1,259.00 | 1,271.00 | 1,160.00 | 1,230.00 | 1,230.00 | -2.23% | 160,301 |
| Jul 11, 2025 | 1,275.00 | 1,299.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.79% | 82,949 |