Dgenx Co., Ltd. (KOSDAQ:113810)
South Korea flag South Korea · Delayed Price · Currency is KRW
881.00
+16.00 (1.85%)
At close: Aug 28, 2025

Dgenx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025865.00905.00865.00881.00-1.85%334,414
Aug 27, 2025884.00884.00860.00865.00--0.35%119,658
Aug 26, 2025881.00886.00865.00868.00--1.48%146,144
Aug 25, 2025897.00898.00875.00881.00--96,821
Aug 22, 2025889.00899.00880.00881.00--0.34%102,032
Aug 21, 2025892.00904.00880.00884.00--0.90%149,324
Aug 20, 2025872.00892.00848.00892.00-1.83%232,422
Aug 19, 2025898.00918.00874.00876.00--2.45%356,145
Aug 18, 2025945.00955.00896.00898.00--4.97%486,796
Aug 14, 2025979.00987.00934.00945.00--3.47%195,036
Aug 13, 2025944.001,037.00944.00979.00-4.15%1,716,202
Aug 12, 2025932.00957.00923.00940.00-0.75%234,589
Aug 11, 2025948.00954.00930.00933.00--1.58%286,143
Aug 8, 2025950.00964.00946.00948.00--0.11%128,303
Aug 7, 2025991.001,030.00947.00949.00--2.47%427,166
Aug 6, 2025951.00974.00943.00973.00-2.85%254,589
Aug 5, 2025939.00959.00934.00946.00-0.75%161,816
Aug 4, 2025923.00947.00908.00939.00-1.29%226,088
Aug 1, 2025959.00959.00910.00927.00--3.34%319,189
Jul 31, 2025952.00992.00935.00959.00-0.74%453,828
Jul 30, 2025960.00970.00945.00952.00--0.83%155,177
Jul 29, 2025963.00970.00950.00960.00--0.31%181,463
Jul 28, 2025977.00984.00950.00963.00--1.33%258,062
Jul 25, 20251,010.001,010.00974.00976.00--2.79%326,124
Jul 24, 2025979.001,013.00979.001,004.00-1.72%348,333
Jul 23, 20251,009.001,014.00981.00987.00--1.20%290,585
Jul 22, 2025992.001,001.00976.00999.00-0.91%365,429
Jul 21, 2025980.001,000.00980.00990.00-1.02%257,224
Jul 18, 2025972.00981.00969.00980.00-0.51%237,300
Jul 17, 2025980.00985.00956.00975.00--1.02%450,315
Jul 16, 20251,003.001,003.00970.00985.00--1.79%630,550
Jul 15, 20251,006.001,013.00991.001,003.00--0.20%276,683
Jul 14, 20251,048.001,048.00991.001,005.00--4.19%902,538
Jul 11, 20251,013.001,120.001,011.001,049.00-3.55%3,801,235
Jul 10, 20251,012.001,023.00986.001,013.00-0.20%278,098
Jul 9, 20251,029.001,039.001,006.001,011.00--1.75%161,475
Jul 8, 20251,013.001,029.00998.001,029.00-1.98%290,179
Jul 7, 20251,030.001,034.001,001.001,009.00--2.04%219,928
Jul 4, 20251,059.001,059.001,018.001,030.00--1.62%240,513
Jul 3, 20251,043.001,066.001,028.001,047.00-0.38%228,939
Jul 2, 20251,015.001,061.001,007.001,043.00-2.76%443,811
Jul 1, 20251,033.001,040.00980.001,015.00--1.74%402,923
Jun 30, 20251,014.001,045.001,000.001,033.00-0.49%312,707
Jun 27, 20251,054.001,079.001,016.001,028.00--2.47%206,917
Jun 26, 20251,070.001,099.001,031.001,054.00--1.50%248,033
Jun 25, 20251,072.001,111.001,060.001,070.00--437,770
Jun 24, 20251,027.001,099.001,023.001,070.00-4.90%569,983
Jun 23, 20251,053.001,053.001,010.001,020.00--3.23%385,385
Jun 20, 20251,065.001,080.001,044.001,054.00--1.03%190,652
Jun 19, 20251,064.001,073.001,048.001,065.00-0.09%308,043