Dgenx Co., Ltd. (KOSDAQ:113810)
South Korea · Delayed Price · Currency is KRW 1,920.00
+70.00 (3.78%)
At close: Jul 30, 2026
Dgenx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,759.00 | 1,950.00 | 1,740.00 | 1,920.00 | 1,920.00 | 3.78% | 19,405 |
| Jul 29, 2026 | 1,951.00 | 2,185.00 | 1,741.00 | 1,850.00 | 1,850.00 | -5.13% | 82,800 |
| Jul 28, 2026 | 2,320.00 | 2,320.00 | 1,948.00 | 1,950.00 | 1,950.00 | -16.13% | 99,130 |
| Jul 2, 2026 | 2,475.00 | 2,475.00 | 2,250.00 | 2,325.00 | 2,325.00 | -6.06% | 44,517 |
| Jul 1, 2026 | 2,455.00 | 2,540.00 | 2,435.00 | 2,475.00 | 2,475.00 | -1.98% | 36,459 |
| Jun 30, 2026 | 2,545.00 | 2,685.00 | 2,460.00 | 2,525.00 | 2,525.00 | 0.40% | 46,519 |
| Jun 29, 2026 | 2,475.00 | 2,595.00 | 2,345.00 | 2,515.00 | 2,515.00 | 1.41% | 117,638 |
| Jun 26, 2026 | 2,550.00 | 2,565.00 | 2,415.00 | 2,480.00 | 2,480.00 | -0.20% | 61,524 |
| Jun 25, 2026 | 2,610.00 | 2,710.00 | 2,450.00 | 2,485.00 | 2,485.00 | -5.69% | 119,930 |
| Jun 24, 2026 | 2,620.00 | 3,170.00 | 2,620.00 | 2,635.00 | 2,635.00 | -6.56% | 397,754 |
| Jun 23, 2026 | 2,575.00 | 3,280.00 | 2,500.00 | 2,820.00 | 2,820.00 | 9.51% | 785,627 |
| Jun 22, 2026 | 2,650.00 | 2,650.00 | 2,555.00 | 2,575.00 | 2,575.00 | -3.20% | 17,030 |
| Jun 19, 2026 | 2,650.00 | 2,725.00 | 2,530.00 | 2,660.00 | 2,660.00 | -1.48% | 58,821 |
| Jun 18, 2026 | 2,815.00 | 2,880.00 | 2,695.00 | 2,700.00 | 2,700.00 | -4.09% | 34,503 |
| Jun 17, 2026 | 2,880.00 | 2,920.00 | 2,810.00 | 2,815.00 | 2,815.00 | -2.26% | 32,806 |
| Jun 16, 2026 | 2,920.00 | 2,990.00 | 2,830.00 | 2,880.00 | 2,880.00 | -2.21% | 42,529 |
| Jun 15, 2026 | 3,020.00 | 3,080.00 | 2,800.00 | 2,945.00 | 2,945.00 | -2.48% | 44,076 |
| Jun 12, 2026 | 3,010.00 | 3,100.00 | 2,815.00 | 3,020.00 | 3,020.00 | 2.55% | 57,752 |
| Jun 11, 2026 | 2,910.00 | 2,985.00 | 2,785.00 | 2,945.00 | 2,945.00 | 1.38% | 73,379 |
| Jun 10, 2026 | 2,950.00 | 3,240.00 | 2,810.00 | 2,905.00 | 2,905.00 | -1.69% | 299,484 |
| Jun 9, 2026 | 2,875.00 | 3,275.00 | 2,870.00 | 2,955.00 | 2,955.00 | 5.35% | 122,700 |
| Jun 8, 2026 | 3,050.00 | 3,285.00 | 2,640.00 | 2,805.00 | 2,805.00 | -17.01% | 205,616 |
| Jun 5, 2026 | 3,105.00 | 4,000.00 | 2,865.00 | 3,380.00 | 3,380.00 | -0.59% | 796,264 |
| Jun 4, 2026 | 2,850.00 | 3,445.00 | 2,775.00 | 3,400.00 | 3,400.00 | 28.30% | 428,987 |
| Jun 2, 2026 | 2,685.00 | 2,950.00 | 2,540.00 | 2,650.00 | 2,650.00 | -5.69% | 179,157 |
| Jun 1, 2026 | 3,000.00 | 3,015.00 | 2,755.00 | 2,810.00 | 2,810.00 | -6.33% | 58,852 |
| May 29, 2026 | 3,085.00 | 3,225.00 | 2,950.00 | 3,000.00 | 3,000.00 | -3.54% | 34,810 |
| May 28, 2026 | 3,305.00 | 3,305.00 | 3,075.00 | 3,110.00 | 3,110.00 | -4.16% | 30,748 |
| May 27, 2026 | 3,310.00 | 3,310.00 | 3,115.00 | 3,245.00 | 3,245.00 | -1.82% | 18,606 |
| May 26, 2026 | 3,330.00 | 3,400.00 | 3,305.00 | 3,305.00 | 3,305.00 | -0.75% | 20,339 |
| May 22, 2026 | 3,290.00 | 3,385.00 | 3,200.00 | 3,330.00 | 3,330.00 | 1.06% | 29,146 |
| May 21, 2026 | 3,260.00 | 3,450.00 | 3,165.00 | 3,295.00 | 3,295.00 | 0.15% | 42,439 |
| May 20, 2026 | 3,165.00 | 3,420.00 | 3,165.00 | 3,290.00 | 3,290.00 | 2.17% | 33,033 |
| May 19, 2026 | 3,315.00 | 3,315.00 | 3,185.00 | 3,220.00 | 3,220.00 | -1.23% | 13,043 |
| May 18, 2026 | 3,265.00 | 3,320.00 | 3,180.00 | 3,260.00 | 3,260.00 | -0.31% | 18,106 |
| May 15, 2026 | 3,690.00 | 3,690.00 | 3,270.00 | 3,270.00 | 3,270.00 | -3.68% | 74,815 |
| May 14, 2026 | 3,300.00 | 3,450.00 | 3,250.00 | 3,395.00 | 3,395.00 | 2.88% | 100,633 |
| May 13, 2026 | 3,345.00 | 3,385.00 | 3,275.00 | 3,300.00 | 3,300.00 | -0.45% | 17,738 |
| May 12, 2026 | 3,450.00 | 3,470.00 | 3,305.00 | 3,315.00 | 3,315.00 | -3.21% | 57,619 |
| May 11, 2026 | 3,470.00 | 3,530.00 | 3,405.00 | 3,425.00 | 3,425.00 | -1.30% | 29,462 |
| May 8, 2026 | 3,515.00 | 3,575.00 | 3,455.00 | 3,470.00 | 3,470.00 | -2.25% | 60,971 |
| May 7, 2026 | 3,490.00 | 3,600.00 | 3,410.00 | 3,550.00 | 3,550.00 | 1.72% | 79,954 |
| May 6, 2026 | 3,570.00 | 3,570.00 | 3,470.00 | 3,490.00 | 3,490.00 | -1.83% | 62,602 |
| May 4, 2026 | 3,575.00 | 3,600.00 | 3,540.00 | 3,555.00 | 3,555.00 | -1.11% | 59,243 |
| Apr 30, 2026 | 3,660.00 | 3,660.00 | 3,590.00 | 3,595.00 | 3,595.00 | -1.64% | 31,328 |
| Apr 29, 2026 | 3,585.00 | 3,670.00 | 3,550.00 | 3,655.00 | 3,655.00 | 1.95% | 39,920 |
| Apr 28, 2026 | 3,625.00 | 3,645.00 | 3,585.00 | 3,585.00 | 3,585.00 | -1.78% | 57,191 |
| Apr 27, 2026 | 3,605.00 | 3,670.00 | 3,590.00 | 3,650.00 | 3,650.00 | 1.25% | 51,081 |
| Apr 24, 2026 | 3,625.00 | 3,640.00 | 3,580.00 | 3,605.00 | 3,605.00 | -0.14% | 25,931 |
| Apr 23, 2026 | 3,665.00 | 3,705.00 | 3,555.00 | 3,610.00 | 3,610.00 | -1.37% | 84,910 |