Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea · Delayed Price · Currency is KRW 3,200.00
+20.00 (0.63%)
At close: Jan 26, 2026
Dx & Vx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,820.00 | 1,887.00 | 1,810.00 | 1,838.00 | 1,838.00 | 1.66% | 138,936 |
| Dec 10, 2025 | 1,745.00 | 1,810.00 | 1,716.00 | 1,808.00 | 1,808.00 | 3.31% | 112,381 |
| Dec 9, 2025 | 1,716.00 | 1,798.00 | 1,716.00 | 1,750.00 | 1,750.00 | 0.98% | 84,835 |
| Dec 8, 2025 | 1,777.00 | 1,777.00 | 1,717.00 | 1,733.00 | 1,733.00 | -2.48% | 95,582 |
| Dec 5, 2025 | 1,750.00 | 1,800.00 | 1,685.00 | 1,777.00 | 1,777.00 | 1.54% | 254,033 |
| Dec 4, 2025 | 1,788.00 | 1,804.00 | 1,705.00 | 1,750.00 | 1,750.00 | -2.13% | 177,831 |
| Dec 3, 2025 | 1,865.00 | 1,870.00 | 1,781.00 | 1,788.00 | 1,788.00 | -4.08% | 162,241 |
| Dec 2, 2025 | 1,818.00 | 1,865.00 | 1,790.00 | 1,864.00 | 1,864.00 | 0.05% | 116,290 |
| Dec 1, 2025 | 1,798.00 | 1,879.00 | 1,788.00 | 1,863.00 | 1,863.00 | 3.67% | 134,383 |
| Nov 28, 2025 | 1,799.00 | 1,809.00 | 1,760.00 | 1,797.00 | 1,797.00 | 1.24% | 98,701 |
| Nov 27, 2025 | 1,770.00 | 1,815.00 | 1,769.00 | 1,775.00 | 1,775.00 | 0.28% | 131,620 |
| Nov 26, 2025 | 1,770.00 | 1,808.00 | 1,734.00 | 1,770.00 | 1,770.00 | - | 153,778 |
| Nov 25, 2025 | 1,883.00 | 1,900.00 | 1,746.00 | 1,770.00 | 1,770.00 | -6.00% | 204,160 |
| Nov 24, 2025 | 1,955.00 | 1,955.00 | 1,760.00 | 1,883.00 | 1,883.00 | -3.68% | 364,797 |
| Nov 21, 2025 | 1,831.00 | 1,963.00 | 1,775.00 | 1,955.00 | 1,955.00 | 6.37% | 196,073 |
| Nov 20, 2025 | 1,894.00 | 1,894.00 | 1,760.00 | 1,838.00 | 1,838.00 | -0.27% | 330,347 |
| Nov 19, 2025 | 1,945.00 | 1,945.00 | 1,819.00 | 1,843.00 | 1,843.00 | -5.24% | 192,339 |