Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea · Delayed Price · Currency is KRW 4,610.00
-210.00 (-4.36%)
At close: Feb 27, 2026
Dx & Vx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,820.00 | 4,870.00 | 4,550.00 | 4,610.00 | 4,610.00 | -4.36% | 297,144 |
| Feb 26, 2026 | 5,000.00 | 5,030.00 | 4,805.00 | 4,820.00 | 4,820.00 | -2.82% | 311,276 |
| Feb 25, 2026 | 4,970.00 | 5,150.00 | 4,920.00 | 4,960.00 | 4,960.00 | - | 299,299 |
| Feb 24, 2026 | 5,000.00 | 5,140.00 | 4,930.00 | 4,960.00 | 4,960.00 | -1.98% | 260,848 |
| Feb 23, 2026 | 5,190.00 | 5,240.00 | 4,910.00 | 5,060.00 | 5,060.00 | -0.98% | 268,377 |
| Feb 20, 2026 | 4,985.00 | 5,280.00 | 4,950.00 | 5,110.00 | 5,110.00 | 2.00% | 281,613 |
| Feb 19, 2026 | 5,000.00 | 5,080.00 | 4,870.00 | 5,010.00 | 5,010.00 | 0.80% | 340,511 |
| Feb 13, 2026 | 5,050.00 | 5,210.00 | 4,945.00 | 4,970.00 | 4,970.00 | -1.58% | 398,843 |
| Feb 12, 2026 | 4,835.00 | 5,210.00 | 4,610.00 | 5,050.00 | 5,050.00 | 6.32% | 707,080 |
| Feb 11, 2026 | 4,615.00 | 4,845.00 | 4,500.00 | 4,750.00 | 4,750.00 | 1.82% | 438,889 |
| Feb 10, 2026 | 4,170.00 | 4,800.00 | 4,065.00 | 4,665.00 | 4,665.00 | 15.19% | 1,164,434 |
| Feb 9, 2026 | 4,130.00 | 4,235.00 | 3,940.00 | 4,050.00 | 4,050.00 | -1.94% | 494,405 |
| Feb 6, 2026 | 3,950.00 | 4,145.00 | 3,810.00 | 4,130.00 | 4,130.00 | 3.25% | 474,986 |
| Feb 5, 2026 | 3,880.00 | 4,070.00 | 3,650.00 | 4,000.00 | 4,000.00 | 6.10% | 720,633 |
| Feb 4, 2026 | 3,730.00 | 3,785.00 | 3,660.00 | 3,770.00 | 3,770.00 | 1.62% | 161,415 |
| Feb 3, 2026 | 3,790.00 | 3,900.00 | 3,610.00 | 3,710.00 | 3,710.00 | -0.54% | 391,354 |
| Feb 2, 2026 | 4,115.00 | 4,120.00 | 3,725.00 | 3,730.00 | 3,730.00 | -8.58% | 425,366 |
| Jan 30, 2026 | 3,980.00 | 4,170.00 | 3,805.00 | 4,080.00 | 4,080.00 | -0.24% | 577,175 |
| Jan 29, 2026 | 3,600.00 | 4,245.00 | 3,445.00 | 4,090.00 | 4,090.00 | 19.07% | 2,444,975 |
| Jan 28, 2026 | 3,260.00 | 3,490.00 | 3,220.00 | 3,435.00 | 3,435.00 | 5.37% | 370,522 |
| Jan 27, 2026 | 3,270.00 | 3,290.00 | 3,095.00 | 3,260.00 | 3,260.00 | 1.88% | 164,773 |
| Jan 26, 2026 | 3,220.00 | 3,300.00 | 3,165.00 | 3,200.00 | 3,200.00 | 0.63% | 172,911 |
| Jan 23, 2026 | 3,175.00 | 3,230.00 | 2,995.00 | 3,180.00 | 3,180.00 | 0.47% | 257,679 |
| Jan 22, 2026 | 3,415.00 | 3,420.00 | 3,080.00 | 3,165.00 | 3,165.00 | -6.91% | 448,353 |
| Jan 21, 2026 | 3,500.00 | 3,520.00 | 3,240.00 | 3,400.00 | 3,400.00 | -3.41% | 459,649 |
| Jan 20, 2026 | 3,610.00 | 3,630.00 | 3,405.00 | 3,520.00 | 3,520.00 | -2.49% | 393,420 |
| Jan 19, 2026 | 3,810.00 | 3,900.00 | 3,500.00 | 3,610.00 | 3,610.00 | -5.12% | 498,654 |
| Jan 16, 2026 | 3,600.00 | 3,920.00 | 3,540.00 | 3,805.00 | 3,805.00 | 6.28% | 768,466 |
| Jan 15, 2026 | 3,605.00 | 3,680.00 | 3,510.00 | 3,580.00 | 3,580.00 | -0.69% | 137,531 |
| Jan 14, 2026 | 3,560.00 | 3,655.00 | 3,510.00 | 3,605.00 | 3,605.00 | 0.14% | 175,733 |
| Jan 13, 2026 | 3,625.00 | 3,730.00 | 3,520.00 | 3,600.00 | 3,600.00 | -0.69% | 204,026 |
| Jan 12, 2026 | 3,700.00 | 3,760.00 | 3,500.00 | 3,625.00 | 3,625.00 | 0.69% | 346,048 |
| Jan 9, 2026 | 3,340.00 | 3,670.00 | 3,340.00 | 3,600.00 | 3,600.00 | 5.88% | 479,779 |
| Jan 8, 2026 | 3,400.00 | 3,555.00 | 3,250.00 | 3,400.00 | 3,400.00 | - | 390,315 |
| Jan 7, 2026 | 3,405.00 | 3,440.00 | 3,235.00 | 3,400.00 | 3,400.00 | -0.15% | 335,317 |
| Jan 6, 2026 | 3,300.00 | 3,455.00 | 3,275.00 | 3,405.00 | 3,405.00 | -1.73% | 377,866 |
| Jan 5, 2026 | 3,500.00 | 3,585.00 | 3,160.00 | 3,465.00 | 3,465.00 | -1.00% | 736,985 |
| Jan 2, 2026 | 3,500.00 | 3,850.00 | 3,300.00 | 3,500.00 | 3,500.00 | 11.46% | 1,529,296 |
| Dec 30, 2025 | 3,065.00 | 3,300.00 | 2,910.00 | 3,140.00 | 3,140.00 | 3.63% | 1,027,305 |
| Dec 29, 2025 | 2,870.00 | 3,155.00 | 2,695.00 | 3,030.00 | 3,030.00 | 5.39% | 878,947 |
| Dec 26, 2025 | 2,700.00 | 3,090.00 | 2,610.00 | 2,875.00 | 2,875.00 | 10.79% | 3,305,568 |
| Dec 24, 2025 | 2,500.00 | 2,640.00 | 2,410.00 | 2,595.00 | 2,595.00 | 3.80% | 1,028,597 |
| Dec 23, 2025 | 2,710.00 | 2,860.00 | 2,300.00 | 2,500.00 | 2,500.00 | 10.38% | 5,826,899 |
| Dec 22, 2025 | 1,734.00 | 2,265.00 | 1,319.00 | 2,265.00 | 2,265.00 | 29.73% | 2,472,963 |
| Dec 19, 2025 | 1,660.00 | 1,790.00 | 1,641.00 | 1,746.00 | 1,746.00 | 5.63% | 175,471 |
| Dec 18, 2025 | 1,717.00 | 1,717.00 | 1,641.00 | 1,653.00 | 1,653.00 | -3.78% | 83,769 |
| Dec 17, 2025 | 1,676.00 | 1,784.00 | 1,641.00 | 1,718.00 | 1,718.00 | 2.51% | 134,878 |
| Dec 16, 2025 | 1,730.00 | 1,744.00 | 1,558.00 | 1,676.00 | 1,676.00 | -2.95% | 377,725 |
| Dec 15, 2025 | 1,775.00 | 1,799.00 | 1,717.00 | 1,727.00 | 1,727.00 | -2.70% | 119,171 |
| Dec 12, 2025 | 1,838.00 | 1,840.00 | 1,730.00 | 1,775.00 | 1,775.00 | -3.43% | 128,296 |