Dgenx Co., Ltd. (KOSDAQ:113810)
South Korea · Delayed Price · Currency is KRW 540.00
-23.00 (-4.09%)
At close: Jun 18, 2026
Dgenx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 563.00 | 576.00 | 539.00 | 540.00 | 540.00 | -4.09% | 171,824 |
| Jun 17, 2026 | 576.00 | 584.00 | 562.00 | 563.00 | 563.00 | -2.26% | 164,000 |
| Jun 16, 2026 | 584.00 | 598.00 | 566.00 | 576.00 | 576.00 | -2.21% | 212,646 |
| Jun 15, 2026 | 604.00 | 616.00 | 560.00 | 589.00 | 589.00 | -2.48% | 220,381 |
| Jun 12, 2026 | 602.00 | 620.00 | 563.00 | 604.00 | 604.00 | 2.55% | 288,760 |
| Jun 11, 2026 | 582.00 | 597.00 | 557.00 | 589.00 | 589.00 | 1.38% | 366,373 |
| Jun 10, 2026 | 590.00 | 648.00 | 562.00 | 581.00 | 581.00 | -1.69% | 1,490,403 |
| Jun 9, 2026 | 575.00 | 655.00 | 574.00 | 591.00 | 591.00 | 5.35% | 613,501 |
| Jun 8, 2026 | 610.00 | 657.00 | 528.00 | 561.00 | 561.00 | -17.01% | 1,028,081 |
| Jun 5, 2026 | 621.00 | 800.00 | 573.00 | 676.00 | 676.00 | -0.59% | 3,931,609 |
| Jun 4, 2026 | 570.00 | 689.00 | 555.00 | 680.00 | 680.00 | 28.30% | 2,144,938 |
| Jun 2, 2026 | 537.00 | 590.00 | 508.00 | 530.00 | 530.00 | -5.69% | 890,966 |
| Jun 1, 2026 | 600.00 | 603.00 | 551.00 | 562.00 | 562.00 | -6.33% | 294,260 |
| May 29, 2026 | 617.00 | 645.00 | 590.00 | 600.00 | 600.00 | -3.54% | 174,053 |
| May 28, 2026 | 661.00 | 661.00 | 615.00 | 622.00 | 622.00 | -4.16% | 153,744 |
| May 27, 2026 | 662.00 | 662.00 | 623.00 | 649.00 | 649.00 | -1.82% | 93,032 |
| May 26, 2026 | 666.00 | 680.00 | 661.00 | 661.00 | 661.00 | -0.75% | 101,699 |
| May 22, 2026 | 658.00 | 677.00 | 640.00 | 666.00 | 666.00 | 1.06% | 145,734 |
| May 21, 2026 | 652.00 | 690.00 | 633.00 | 659.00 | 659.00 | 0.15% | 212,196 |
| May 20, 2026 | 633.00 | 684.00 | 633.00 | 658.00 | 658.00 | 2.17% | 165,166 |
| May 19, 2026 | 663.00 | 663.00 | 637.00 | 644.00 | 644.00 | -1.23% | 65,215 |
| May 18, 2026 | 653.00 | 664.00 | 636.00 | 652.00 | 652.00 | -0.31% | 90,532 |
| May 15, 2026 | 738.00 | 738.00 | 654.00 | 654.00 | 654.00 | -3.68% | 374,078 |
| May 14, 2026 | 660.00 | 690.00 | 650.00 | 679.00 | 679.00 | 2.88% | 503,167 |
| May 13, 2026 | 669.00 | 677.00 | 655.00 | 660.00 | 660.00 | -0.45% | 88,691 |
| May 12, 2026 | 690.00 | 694.00 | 661.00 | 663.00 | 663.00 | -3.21% | 288,096 |
| May 11, 2026 | 694.00 | 706.00 | 681.00 | 685.00 | 685.00 | -1.30% | 147,311 |
| May 8, 2026 | 703.00 | 715.00 | 691.00 | 694.00 | 694.00 | -2.25% | 304,856 |
| May 7, 2026 | 698.00 | 720.00 | 682.00 | 710.00 | 710.00 | 1.72% | 399,770 |
| May 6, 2026 | 714.00 | 714.00 | 694.00 | 698.00 | 698.00 | -1.83% | 313,010 |
| May 4, 2026 | 715.00 | 720.00 | 708.00 | 711.00 | 711.00 | -1.11% | 296,215 |
| Apr 30, 2026 | 732.00 | 732.00 | 718.00 | 719.00 | 719.00 | -1.64% | 156,640 |
| Apr 29, 2026 | 717.00 | 734.00 | 710.00 | 731.00 | 731.00 | 1.95% | 199,602 |
| Apr 28, 2026 | 725.00 | 729.00 | 717.00 | 717.00 | 717.00 | -1.78% | 285,955 |
| Apr 27, 2026 | 721.00 | 734.00 | 718.00 | 730.00 | 730.00 | 1.25% | 255,406 |
| Apr 24, 2026 | 725.00 | 728.00 | 716.00 | 721.00 | 721.00 | -0.14% | 129,657 |
| Apr 23, 2026 | 733.00 | 741.00 | 711.00 | 722.00 | 722.00 | -1.37% | 424,553 |
| Apr 22, 2026 | 800.00 | 806.00 | 730.00 | 732.00 | 732.00 | -11.17% | 1,516,621 |
| Apr 21, 2026 | 823.00 | 871.00 | 814.00 | 824.00 | 824.00 | 0.12% | 803,957 |
| Apr 20, 2026 | 794.00 | 844.00 | 789.00 | 823.00 | 823.00 | 3.65% | 556,670 |
| Apr 17, 2026 | 860.00 | 860.00 | 779.00 | 794.00 | 794.00 | -7.78% | 754,235 |
| Apr 16, 2026 | 848.00 | 865.00 | 815.00 | 861.00 | 861.00 | 2.38% | 1,218,045 |
| Apr 15, 2026 | 763.00 | 926.00 | 763.00 | 841.00 | 841.00 | 10.37% | 4,056,648 |
| Apr 14, 2026 | 725.00 | 780.00 | 725.00 | 762.00 | 762.00 | 5.25% | 486,181 |
| Apr 13, 2026 | 723.00 | 725.00 | 713.00 | 724.00 | 724.00 | 0.14% | 91,499 |
| Apr 10, 2026 | 710.00 | 728.00 | 710.00 | 723.00 | 723.00 | 2.12% | 287,250 |
| Apr 9, 2026 | 715.00 | 742.00 | 697.00 | 708.00 | 708.00 | -0.56% | 347,971 |
| Apr 8, 2026 | 708.00 | 743.00 | 697.00 | 712.00 | 712.00 | 2.30% | 323,493 |
| Apr 7, 2026 | 716.00 | 716.00 | 695.00 | 696.00 | 696.00 | -2.79% | 168,116 |
| Apr 6, 2026 | 702.00 | 720.00 | 690.00 | 716.00 | 716.00 | 2.43% | 262,754 |