Dgenx Co., Ltd. (KOSDAQ:113810)
South Korea · Delayed Price · Currency is KRW 622.00
-27.00 (-4.16%)
At close: May 28, 2026
Dgenx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 662.00 | 662.00 | 623.00 | 649.00 | 649.00 | -1.82% | 92,199 |
| 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% | 145,373 |
| May 21, 2026 | 652.00 | 690.00 | 633.00 | 659.00 | 659.00 | 0.15% | 211,983 |
| May 20, 2026 | 633.00 | 684.00 | 633.00 | 658.00 | 658.00 | 2.17% | 165,162 |
| May 19, 2026 | 663.00 | 663.00 | 637.00 | 644.00 | 644.00 | -1.23% | 61,886 |
| May 18, 2026 | 653.00 | 664.00 | 636.00 | 652.00 | 652.00 | -0.31% | 90,031 |
| 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 |
| Apr 3, 2026 | 698.00 | 711.00 | 698.00 | 699.00 | 699.00 | 0.43% | 92,220 |
| Apr 2, 2026 | 722.00 | 727.00 | 693.00 | 696.00 | 696.00 | -2.66% | 285,172 |
| Apr 1, 2026 | 707.00 | 721.00 | 704.00 | 715.00 | 715.00 | 2.14% | 120,182 |
| Mar 31, 2026 | 709.00 | 720.00 | 696.00 | 700.00 | 700.00 | -1.82% | 259,154 |
| Mar 30, 2026 | 712.00 | 727.00 | 705.00 | 713.00 | 713.00 | -1.93% | 133,947 |
| Mar 27, 2026 | 722.00 | 735.00 | 711.00 | 727.00 | 727.00 | 0.69% | 216,075 |
| Mar 26, 2026 | 734.00 | 740.00 | 721.00 | 722.00 | 722.00 | -1.23% | 169,805 |
| Mar 25, 2026 | 720.00 | 735.00 | 720.00 | 731.00 | 731.00 | 1.81% | 128,394 |
| Mar 24, 2026 | 721.00 | 745.00 | 717.00 | 718.00 | 718.00 | 0.28% | 278,615 |
| Mar 23, 2026 | 740.00 | 740.00 | 716.00 | 716.00 | 716.00 | -3.50% | 344,974 |
| Mar 20, 2026 | 763.00 | 779.00 | 742.00 | 742.00 | 742.00 | -2.75% | 324,657 |
| Mar 19, 2026 | 745.00 | 782.00 | 731.00 | 763.00 | 763.00 | 1.87% | 352,977 |
| Mar 18, 2026 | 773.00 | 779.00 | 731.00 | 749.00 | 749.00 | -1.83% | 487,148 |
| Mar 17, 2026 | 787.00 | 793.00 | 759.00 | 763.00 | 763.00 | -2.18% | 577,177 |
| Mar 16, 2026 | 793.00 | 793.00 | 765.00 | 780.00 | 780.00 | -1.76% | 737,698 |