Dgenx Co., Ltd. (KOSDAQ:113810)
South Korea · Delayed Price · Currency is KRW 793.00
-10.00 (-1.25%)
At close: Jan 6, 2026
Dgenx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 783.00 | 800.00 | 705.00 | 720.00 | 720.00 | -8.05% | 1,092,699 |
| Jan 7, 2026 | 793.00 | 795.00 | 779.00 | 783.00 | 783.00 | -1.26% | 154,939 |
| Jan 6, 2026 | 800.00 | 822.00 | 782.00 | 793.00 | 793.00 | -1.25% | 344,375 |
| Jan 5, 2026 | 796.00 | 806.00 | 788.00 | 803.00 | 803.00 | 1.13% | 173,362 |
| Jan 2, 2026 | 781.00 | 796.00 | 781.00 | 794.00 | 794.00 | 0.89% | 139,133 |
| Dec 30, 2025 | 782.00 | 792.00 | 780.00 | 787.00 | 787.00 | -0.63% | 128,202 |
| Dec 29, 2025 | 795.00 | 804.00 | 786.00 | 792.00 | 792.00 | -0.50% | 165,117 |
| Dec 26, 2025 | 805.00 | 808.00 | 796.00 | 796.00 | 776.00 | -0.87% | 136,235 |
| Dec 24, 2025 | 792.00 | 808.00 | 792.00 | 803.00 | 782.82 | 0.25% | 105,613 |
| Dec 23, 2025 | 809.00 | 809.00 | 800.00 | 801.00 | 780.87 | -0.99% | 142,595 |
| Dec 22, 2025 | 808.00 | 815.00 | 804.00 | 809.00 | 788.67 | 0.12% | 103,506 |
| Dec 19, 2025 | 813.00 | 813.00 | 801.00 | 808.00 | 787.70 | 0.37% | 97,193 |
| Dec 18, 2025 | 809.00 | 816.00 | 800.00 | 805.00 | 784.77 | -0.49% | 113,165 |
| Dec 17, 2025 | 811.00 | 818.00 | 802.00 | 809.00 | 788.67 | -0.37% | 128,548 |
| Dec 16, 2025 | 841.00 | 841.00 | 800.00 | 812.00 | 791.60 | -3.56% | 195,474 |
| Dec 15, 2025 | 843.00 | 844.00 | 828.00 | 842.00 | 820.84 | -0.12% | 113,338 |
| Dec 12, 2025 | 855.00 | 855.00 | 832.00 | 843.00 | 821.82 | -0.47% | 209,955 |
| Dec 11, 2025 | 852.00 | 863.00 | 841.00 | 847.00 | 825.72 | -0.59% | 211,719 |
| Dec 10, 2025 | 854.00 | 868.00 | 850.00 | 852.00 | 830.59 | -0.70% | 98,149 |
| Dec 9, 2025 | 865.00 | 868.00 | 846.00 | 858.00 | 836.44 | -0.81% | 99,790 |
| Dec 8, 2025 | 863.00 | 873.00 | 843.00 | 865.00 | 843.27 | - | 116,383 |
| Dec 5, 2025 | 868.00 | 872.00 | 854.00 | 865.00 | 843.27 | -0.35% | 160,441 |
| Dec 4, 2025 | 874.00 | 881.00 | 866.00 | 868.00 | 846.19 | -0.69% | 156,993 |
| Dec 3, 2025 | 886.00 | 895.00 | 867.00 | 874.00 | 852.04 | -1.47% | 374,671 |
| Dec 2, 2025 | 852.00 | 927.00 | 845.00 | 887.00 | 864.71 | 4.97% | 1,107,375 |
| Dec 1, 2025 | 821.00 | 859.00 | 821.00 | 845.00 | 823.77 | 2.92% | 282,621 |
| Nov 28, 2025 | 810.00 | 832.00 | 810.00 | 821.00 | 800.37 | 1.36% | 146,892 |
| Nov 27, 2025 | 800.00 | 820.00 | 798.00 | 810.00 | 789.65 | 1.50% | 151,591 |
| Nov 26, 2025 | 784.00 | 798.00 | 779.00 | 798.00 | 777.95 | 2.31% | 151,338 |
| Nov 25, 2025 | 814.00 | 822.00 | 779.00 | 780.00 | 760.40 | -3.35% | 346,137 |
| Nov 24, 2025 | 816.00 | 821.00 | 799.00 | 807.00 | 786.72 | -1.94% | 241,587 |
| Nov 21, 2025 | 824.00 | 843.00 | 800.00 | 823.00 | 802.32 | -3.18% | 198,823 |
| Nov 20, 2025 | 827.00 | 855.00 | 827.00 | 850.00 | 828.64 | 2.78% | 184,565 |
| Nov 19, 2025 | 825.00 | 849.00 | 805.00 | 827.00 | 806.22 | 0.24% | 160,982 |
| Nov 18, 2025 | 856.00 | 864.00 | 806.00 | 825.00 | 804.27 | -3.85% | 516,070 |
| Nov 17, 2025 | 883.00 | 889.00 | 854.00 | 858.00 | 836.44 | -2.83% | 409,210 |
| Nov 14, 2025 | 872.00 | 911.00 | 865.00 | 883.00 | 860.81 | -0.45% | 578,704 |
| Nov 13, 2025 | 882.00 | 890.00 | 868.00 | 887.00 | 864.71 | 0.57% | 290,787 |
| Nov 12, 2025 | 868.00 | 890.00 | 855.00 | 882.00 | 859.84 | 1.61% | 437,105 |
| Nov 11, 2025 | 885.00 | 893.00 | 855.00 | 868.00 | 846.19 | -1.25% | 593,353 |
| Nov 10, 2025 | 862.00 | 891.00 | 861.00 | 879.00 | 856.91 | 1.97% | 362,700 |
| Nov 7, 2025 | 860.00 | 879.00 | 848.00 | 862.00 | 840.34 | -1.71% | 611,032 |
| Nov 6, 2025 | 900.00 | 912.00 | 870.00 | 877.00 | 854.96 | -2.01% | 678,414 |
| Nov 5, 2025 | 919.00 | 919.00 | 873.00 | 895.00 | 872.51 | -3.87% | 1,294,624 |
| Nov 4, 2025 | 920.00 | 942.00 | 887.00 | 931.00 | 907.61 | 1.20% | 1,591,798 |
| Nov 3, 2025 | 1,033.00 | 1,038.00 | 920.00 | 920.00 | 896.88 | -10.59% | 3,964,820 |
| Oct 31, 2025 | 999.00 | 1,145.00 | 958.00 | 1,029.00 | 1,003.15 | 4.57% | 18,532,630 |
| Oct 30, 2025 | 980.00 | 1,189.00 | 956.00 | 984.00 | 959.28 | 7.54% | 41,133,980 |
| Oct 29, 2025 | 910.00 | 932.00 | 881.00 | 915.00 | 892.01 | 0.55% | 1,023,029 |
| Oct 28, 2025 | 935.00 | 991.00 | 895.00 | 910.00 | 887.14 | -0.98% | 2,761,844 |