Dgenx Co., Ltd. (KOSDAQ:113810)
South Korea · Delayed Price · Currency is KRW 3,270.00
+140.00 (4.47%)
At close: Nov 10, 2026
Dgenx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3,190.00 | 3,275.00 | 3,140.00 | 3,270.00 | 3,270.00 | 4.47% | 45,535 |
| Nov 9, 2026 | 3,020.00 | 3,215.00 | 2,990.00 | 3,130.00 | 3,130.00 | 3.64% | 88,403 |
| Nov 6, 2026 | 2,925.00 | 3,220.00 | 2,905.00 | 3,020.00 | 3,020.00 | 1.00% | 68,155 |
| Nov 5, 2026 | 2,780.00 | 3,055.00 | 2,752.00 | 2,990.00 | 2,990.00 | 7.55% | 40,831 |
| Nov 4, 2026 | 2,780.00 | 2,840.00 | 2,690.00 | 2,780.00 | 2,780.00 | - | 3,864 |
| Nov 3, 2026 | 2,765.00 | 2,825.00 | 2,710.00 | 2,780.00 | 2,780.00 | -0.18% | 3,665 |
| Nov 2, 2026 | 2,805.00 | 2,810.00 | 2,670.00 | 2,785.00 | 2,785.00 | -0.71% | 7,659 |
| Oct 30, 2026 | 2,810.00 | 2,840.00 | 2,785.00 | 2,805.00 | 2,805.00 | -1.23% | 4,289 |
| Oct 29, 2026 | 2,825.00 | 2,870.00 | 2,805.00 | 2,840.00 | 2,840.00 | 0.53% | 8,903 |
| Oct 28, 2026 | 2,895.00 | 2,895.00 | 2,765.00 | 2,825.00 | 2,825.00 | 1.62% | 7,755 |
| Oct 27, 2026 | 2,720.00 | 2,810.00 | 2,685.00 | 2,780.00 | 2,780.00 | 2.21% | 2,290 |
| Oct 26, 2026 | 2,700.00 | 2,780.00 | 2,625.00 | 2,720.00 | 2,720.00 | 0.74% | 7,179 |
| Oct 23, 2026 | 2,520.00 | 2,700.00 | 2,510.00 | 2,700.00 | 2,700.00 | 0.75% | 11,048 |
| Oct 22, 2026 | 2,740.00 | 2,785.00 | 2,680.00 | 2,680.00 | 2,680.00 | -1.83% | 8,753 |
| Oct 21, 2026 | 2,810.00 | 2,945.00 | 2,680.00 | 2,730.00 | 2,730.00 | -2.85% | 18,809 |
| Oct 20, 2026 | 2,930.00 | 2,930.00 | 2,740.00 | 2,810.00 | 2,810.00 | -4.42% | 18,999 |
| Oct 19, 2026 | 2,965.00 | 2,965.00 | 2,805.00 | 2,940.00 | 2,940.00 | -0.84% | 10,710 |
| Oct 16, 2026 | 2,950.00 | 3,035.00 | 2,900.00 | 2,965.00 | 2,965.00 | -0.50% | 16,838 |
| Oct 15, 2026 | 3,200.00 | 3,200.00 | 2,925.00 | 2,980.00 | 2,980.00 | -5.40% | 16,870 |
| Oct 14, 2026 | 3,175.00 | 3,305.00 | 3,040.00 | 3,150.00 | 3,150.00 | -4.69% | 13,969 |
| Oct 13, 2026 | 2,870.00 | 3,305.00 | 2,820.00 | 3,305.00 | 3,305.00 | 11.28% | 34,891 |
| Oct 12, 2026 | 3,030.00 | 3,040.00 | 2,885.00 | 2,970.00 | 2,970.00 | -2.30% | 24,821 |
| Oct 8, 2026 | 3,200.00 | 3,200.00 | 3,025.00 | 3,040.00 | 3,040.00 | -3.18% | 7,000 |
| Oct 7, 2026 | 3,420.00 | 3,420.00 | 3,130.00 | 3,140.00 | 3,140.00 | -4.41% | 40,200 |
| Oct 6, 2026 | 3,095.00 | 3,335.00 | 3,035.00 | 3,285.00 | 3,285.00 | 6.14% | 70,618 |
| Oct 2, 2026 | 2,945.00 | 3,155.00 | 2,945.00 | 3,095.00 | 3,095.00 | 4.21% | 34,741 |
| Oct 1, 2026 | 3,000.00 | 3,050.00 | 2,895.00 | 2,970.00 | 2,970.00 | 1.54% | 24,462 |
| Sep 30, 2026 | 2,900.00 | 2,980.00 | 2,880.00 | 2,925.00 | 2,925.00 | 1.39% | 12,702 |
| Sep 29, 2026 | 2,995.00 | 2,995.00 | 2,885.00 | 2,885.00 | 2,885.00 | -2.86% | 14,199 |
| Sep 28, 2026 | 2,980.00 | 3,080.00 | 2,930.00 | 2,970.00 | 2,970.00 | -0.34% | 24,398 |
| Sep 23, 2026 | 2,980.00 | 3,035.00 | 2,975.00 | 2,980.00 | 2,980.00 | -1.49% | 4,375 |
| Sep 22, 2026 | 3,030.00 | 3,040.00 | 2,875.00 | 3,025.00 | 3,025.00 | -0.49% | 13,440 |
| Sep 21, 2026 | 3,065.00 | 3,090.00 | 2,995.00 | 3,040.00 | 3,040.00 | -1.78% | 15,828 |
| Sep 18, 2026 | 3,115.00 | 3,115.00 | 3,055.00 | 3,095.00 | 3,095.00 | 0.81% | 7,941 |
| Sep 17, 2026 | 3,015.00 | 3,115.00 | 3,015.00 | 3,070.00 | 3,070.00 | 1.82% | 12,564 |
| Sep 16, 2026 | 2,985.00 | 3,060.00 | 2,945.00 | 3,015.00 | 3,015.00 | 0.50% | 14,982 |
| Sep 15, 2026 | 3,025.00 | 3,025.00 | 2,940.00 | 3,000.00 | 3,000.00 | -0.83% | 8,876 |
| Sep 14, 2026 | 3,000.00 | 3,110.00 | 3,000.00 | 3,025.00 | 3,025.00 | -2.89% | 7,638 |
| Sep 11, 2026 | 3,085.00 | 3,120.00 | 3,035.00 | 3,115.00 | 3,115.00 | 1.96% | 15,507 |
| Sep 10, 2026 | 2,990.00 | 3,115.00 | 2,945.00 | 3,055.00 | 3,055.00 | 2.17% | 44,259 |
| Sep 9, 2026 | 3,010.00 | 3,080.00 | 2,970.00 | 2,990.00 | 2,990.00 | -0.66% | 11,044 |
| Sep 8, 2026 | 3,100.00 | 3,195.00 | 3,000.00 | 3,010.00 | 3,010.00 | -3.83% | 27,498 |
| Sep 7, 2026 | 2,920.00 | 3,175.00 | 2,900.00 | 3,130.00 | 3,130.00 | 7.01% | 59,111 |
| Sep 4, 2026 | 2,880.00 | 2,940.00 | 2,840.00 | 2,925.00 | 2,925.00 | 1.56% | 7,602 |
| Sep 3, 2026 | 3,010.00 | 3,035.00 | 2,865.00 | 2,880.00 | 2,880.00 | -6.49% | 23,094 |
| Sep 2, 2026 | 3,055.00 | 3,085.00 | 2,965.00 | 3,080.00 | 3,080.00 | 0.65% | 71,886 |
| Sep 1, 2026 | 2,970.00 | 3,140.00 | 2,865.00 | 3,060.00 | 3,060.00 | 0.82% | 88,949 |
| Aug 31, 2026 | 2,880.00 | 3,050.00 | 2,805.00 | 3,035.00 | 3,035.00 | 4.66% | 53,818 |
| Aug 28, 2026 | 2,955.00 | 2,985.00 | 2,795.00 | 2,900.00 | 2,900.00 | -1.86% | 32,162 |
| Aug 27, 2026 | 2,920.00 | 3,010.00 | 2,630.00 | 2,955.00 | 2,955.00 | 2.96% | 32,440 |