Skip to main content
logo
Dgenx Co., Ltd. (KOSDAQ:113810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,545.00
-95.00 (-3.60%)
At close: Aug 20, 2026

Dgenx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,625.002,680.002,485.002,545.002,545.00-3.60%31,715
Aug 19, 20262,715.002,760.002,615.002,640.002,640.00-5.55%20,649
Aug 18, 20262,555.002,830.002,505.002,795.002,795.009.39%74,862
Aug 14, 20262,590.002,620.002,490.002,555.002,555.00-1.35%34,769
Aug 13, 20262,550.002,600.002,500.002,590.002,590.003.81%38,488
Aug 12, 20262,370.002,500.002,255.002,495.002,495.004.83%32,499
Aug 11, 20262,185.002,500.002,130.002,380.002,380.0012.26%99,781
Aug 10, 20262,075.002,135.002,055.002,120.002,120.002.91%12,752
Aug 7, 20262,070.002,150.002,040.002,060.002,060.00-12,977
Aug 6, 20262,195.002,195.001,953.002,060.002,060.00-16,968
Aug 5, 20262,040.002,080.002,035.002,060.002,060.001.23%11,182
Aug 4, 20261,964.002,065.001,964.002,035.002,035.003.62%23,561
Aug 3, 20261,991.002,005.001,963.001,964.001,964.00-1.31%15,698
Jul 31, 20261,920.002,040.001,909.001,990.001,990.003.65%27,952
Jul 30, 20261,759.001,950.001,740.001,920.001,920.003.78%19,405
Jul 29, 20261,951.002,185.001,741.001,850.001,850.00-5.13%82,800
Jul 28, 20262,320.002,320.001,948.001,950.001,950.00-16.13%99,130
Jul 2, 20262,475.002,475.002,250.002,325.002,325.00-6.06%44,517
Jul 1, 20262,455.002,540.002,435.002,475.002,475.00-1.98%36,459
Jun 30, 20262,545.002,685.002,460.002,525.002,525.000.40%46,519
Jun 29, 20262,475.002,595.002,345.002,515.002,515.001.41%117,638
Jun 26, 20262,550.002,565.002,415.002,480.002,480.00-0.20%61,524
Jun 25, 20262,610.002,710.002,450.002,485.002,485.00-5.69%119,930
Jun 24, 20262,620.003,170.002,620.002,635.002,635.00-6.56%397,754
Jun 23, 20262,575.003,280.002,500.002,820.002,820.009.51%785,627
Jun 22, 20262,650.002,650.002,555.002,575.002,575.00-3.20%17,030
Jun 19, 20262,650.002,725.002,530.002,660.002,660.00-1.48%58,821
Jun 18, 20262,815.002,880.002,695.002,700.002,700.00-4.09%34,503
Jun 17, 20262,880.002,920.002,810.002,815.002,815.00-2.26%32,806
Jun 16, 20262,920.002,990.002,830.002,880.002,880.00-2.21%42,529
Jun 15, 20263,020.003,080.002,800.002,945.002,945.00-2.48%44,076
Jun 12, 20263,010.003,100.002,815.003,020.003,020.002.55%57,752
Jun 11, 20262,910.002,985.002,785.002,945.002,945.001.38%73,379
Jun 10, 20262,950.003,240.002,810.002,905.002,905.00-1.69%299,484
Jun 9, 20262,875.003,275.002,870.002,955.002,955.005.35%122,700
Jun 8, 20263,050.003,285.002,640.002,805.002,805.00-17.01%205,616
Jun 5, 20263,105.004,000.002,865.003,380.003,380.00-0.59%796,264
Jun 4, 20262,850.003,445.002,775.003,400.003,400.0028.30%428,987
Jun 2, 20262,685.002,950.002,540.002,650.002,650.00-5.69%179,157
Jun 1, 20263,000.003,015.002,755.002,810.002,810.00-6.33%58,852
May 29, 20263,085.003,225.002,950.003,000.003,000.00-3.54%34,810
May 28, 20263,305.003,305.003,075.003,110.003,110.00-4.16%30,748
May 27, 20263,310.003,310.003,115.003,245.003,245.00-1.82%18,606
May 26, 20263,330.003,400.003,305.003,305.003,305.00-0.75%20,339
May 22, 20263,290.003,385.003,200.003,330.003,330.001.06%29,146
May 21, 20263,260.003,450.003,165.003,295.003,295.000.15%42,439
May 20, 20263,165.003,420.003,165.003,290.003,290.002.17%33,033
May 19, 20263,315.003,315.003,185.003,220.003,220.00-1.23%13,043
May 18, 20263,265.003,320.003,180.003,260.003,260.00-0.31%18,106
May 15, 20263,690.003,690.003,270.003,270.003,270.00-3.68%74,815