Dgenx Co., Ltd. (KOSDAQ:113810)
South Korea · Delayed Price · Currency is KRW 698.00
-13.00 (-1.83%)
At close: May 6, 2026
Dgenx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 698.00 | 720.00 | 682.00 | 710.00 | 710.00 | 1.72% | 399,268 |
| May 6, 2026 | 714.00 | 714.00 | 694.00 | 698.00 | 698.00 | -1.83% | 312,566 |
| 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% | 155,640 |
| Apr 29, 2026 | 717.00 | 734.00 | 710.00 | 731.00 | 731.00 | 1.95% | 199,225 |
| Apr 28, 2026 | 725.00 | 729.00 | 717.00 | 717.00 | 717.00 | -1.78% | 285,543 |
| Apr 27, 2026 | 721.00 | 734.00 | 718.00 | 730.00 | 730.00 | 1.25% | 254,673 |
| 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% | 422,233 |
| Apr 22, 2026 | 800.00 | 806.00 | 730.00 | 732.00 | 732.00 | -11.17% | 1,510,421 |
| 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% | 556,518 |
| Apr 17, 2026 | 860.00 | 860.00 | 779.00 | 794.00 | 794.00 | -7.78% | 751,928 |
| Apr 16, 2026 | 848.00 | 865.00 | 815.00 | 861.00 | 861.00 | 2.38% | 1,217,010 |
| Apr 15, 2026 | 763.00 | 926.00 | 763.00 | 841.00 | 841.00 | 10.37% | 4,049,458 |
| Apr 14, 2026 | 725.00 | 780.00 | 725.00 | 762.00 | 762.00 | 5.25% | 482,058 |
| Apr 13, 2026 | 723.00 | 725.00 | 713.00 | 724.00 | 724.00 | 0.14% | 91,488 |
| Apr 10, 2026 | 710.00 | 728.00 | 710.00 | 723.00 | 723.00 | 2.12% | 287,186 |
| Apr 9, 2026 | 715.00 | 742.00 | 697.00 | 708.00 | 708.00 | -0.56% | 347,555 |
| Apr 8, 2026 | 708.00 | 743.00 | 697.00 | 712.00 | 712.00 | 2.30% | 323,488 |
| 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 |
| Apr 3, 2026 | 698.00 | 711.00 | 698.00 | 699.00 | 699.00 | 0.43% | 92,020 |
| Apr 2, 2026 | 722.00 | 727.00 | 693.00 | 696.00 | 696.00 | -2.66% | 284,351 |
| Apr 1, 2026 | 707.00 | 721.00 | 704.00 | 715.00 | 715.00 | 2.14% | 119,172 |
| Mar 31, 2026 | 709.00 | 720.00 | 696.00 | 700.00 | 700.00 | -1.82% | 258,364 |
| Mar 30, 2026 | 712.00 | 727.00 | 705.00 | 713.00 | 713.00 | -1.93% | 133,936 |
| Mar 27, 2026 | 722.00 | 735.00 | 711.00 | 727.00 | 727.00 | 0.69% | 212,125 |
| Mar 26, 2026 | 734.00 | 740.00 | 721.00 | 722.00 | 722.00 | -1.23% | 169,740 |
| Mar 25, 2026 | 720.00 | 735.00 | 720.00 | 731.00 | 731.00 | 1.81% | 128,188 |
| Mar 24, 2026 | 721.00 | 745.00 | 717.00 | 718.00 | 718.00 | 0.28% | 278,591 |
| Mar 23, 2026 | 740.00 | 740.00 | 716.00 | 716.00 | 716.00 | -3.50% | 343,928 |
| Mar 20, 2026 | 763.00 | 779.00 | 742.00 | 742.00 | 742.00 | -2.75% | 320,021 |
| Mar 19, 2026 | 745.00 | 782.00 | 731.00 | 763.00 | 763.00 | 1.87% | 352,346 |
| Mar 18, 2026 | 773.00 | 779.00 | 731.00 | 749.00 | 749.00 | -1.83% | 483,842 |
| Mar 17, 2026 | 787.00 | 793.00 | 759.00 | 763.00 | 763.00 | -2.18% | 577,128 |
| Mar 16, 2026 | 793.00 | 793.00 | 765.00 | 780.00 | 780.00 | -1.76% | 737,698 |
| Mar 13, 2026 | 775.00 | 845.00 | 753.00 | 794.00 | 794.00 | 1.53% | 1,144,730 |
| Mar 12, 2026 | 780.00 | 830.00 | 771.00 | 782.00 | 782.00 | 0.26% | 977,547 |
| Mar 11, 2026 | 790.00 | 860.00 | 750.00 | 780.00 | 780.00 | -0.26% | 2,479,106 |
| Mar 10, 2026 | 759.00 | 834.00 | 751.00 | 782.00 | 782.00 | 4.27% | 1,270,253 |
| Mar 9, 2026 | 770.00 | 770.00 | 710.00 | 750.00 | 750.00 | -4.94% | 592,191 |
| Mar 6, 2026 | 781.00 | 859.00 | 727.00 | 789.00 | 789.00 | 0.90% | 2,573,968 |
| Mar 5, 2026 | 757.00 | 799.00 | 752.00 | 782.00 | 782.00 | 9.52% | 1,314,845 |
| Mar 4, 2026 | 829.00 | 829.00 | 700.00 | 714.00 | 714.00 | -18.59% | 2,647,953 |
| Mar 3, 2026 | 850.00 | 1,057.00 | 849.00 | 877.00 | 877.00 | 4.53% | 12,144,360 |
| Feb 27, 2026 | 744.00 | 950.00 | 720.00 | 839.00 | 839.00 | 12.92% | 16,891,740 |
| Feb 26, 2026 | 792.00 | 794.00 | 742.00 | 743.00 | 743.00 | -7.82% | 821,598 |
| Feb 25, 2026 | 757.00 | 930.00 | 746.00 | 806.00 | 806.00 | 7.32% | 5,805,693 |
| Feb 24, 2026 | 735.00 | 760.00 | 724.00 | 751.00 | 751.00 | 2.88% | 288,183 |