Skip to main content
logo
Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
-45.00 (-1.81%)
At close: Aug 28, 2025

Dx & Vx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,480.002,490.002,395.002,435.00--1.81%225,373
Aug 27, 20252,560.002,590.002,470.002,480.00--2.94%227,539
Aug 26, 20252,550.002,615.002,490.002,555.00--0.97%357,593
Aug 25, 20252,530.002,625.002,510.002,580.00-1.98%321,014
Aug 22, 20252,580.002,650.002,500.002,530.00--1.94%365,782
Aug 21, 20252,675.002,795.002,570.002,580.00--2.64%789,667
Aug 20, 20252,380.002,835.002,275.002,650.00-9.50%4,175,405
Aug 19, 20252,545.002,660.002,415.002,420.00--6.56%1,329,040
Aug 18, 20252,750.002,890.002,480.002,590.00-12.61%8,148,923
Aug 14, 20252,300.002,380.002,260.002,300.00--0.65%213,624
Aug 13, 20252,365.002,395.002,280.002,315.00--2.11%249,184
Aug 12, 20252,305.002,395.002,280.002,365.00-2.60%347,891
Aug 11, 20252,290.002,315.002,235.002,305.00-0.66%212,143
Aug 8, 20252,295.002,340.002,220.002,290.00--0.22%335,043
Aug 7, 20252,320.002,320.002,235.002,295.00-0.22%282,858
Aug 6, 20252,415.002,415.002,255.002,290.00--5.18%694,081
Aug 5, 20252,505.002,505.002,380.002,415.00--2.62%679,308
Aug 4, 20252,605.002,650.002,400.002,480.00--0.80%1,811,420
Aug 1, 20252,440.002,660.002,370.002,500.00--3.47%2,944,349
Jul 31, 20252,600.002,795.002,360.002,590.00--3.72%11,596,147
Jul 30, 20252,115.002,690.002,075.002,690.00-29.95%9,337,021
Jul 29, 20251,952.002,110.001,952.002,070.00-4.86%273,899
Jul 28, 20251,989.001,989.001,946.001,974.00-0.92%64,304
Jul 25, 20252,010.002,020.001,946.001,956.00--2.00%116,205
Jul 24, 20252,010.002,030.001,988.001,996.00--0.70%42,203
Jul 23, 20252,030.002,080.001,999.002,010.00--2.43%144,184
Jul 22, 20252,070.002,095.002,010.002,060.00--0.48%124,835
Jul 21, 20252,120.002,125.002,050.002,070.00--1.43%67,613
Jul 18, 20252,070.002,110.001,990.002,100.00-1.45%158,765
Jul 17, 20252,070.002,125.002,025.002,070.00--117,108
Jul 16, 20252,070.002,070.001,986.002,070.00--108,667
Jul 15, 20252,000.002,105.001,995.002,070.00-3.60%178,754
Jul 14, 20251,999.002,075.001,973.001,998.00--0.05%105,994
Jul 11, 20252,020.002,045.001,970.001,999.00--1.53%127,573
Jul 10, 20251,987.002,050.001,965.002,030.00-1.00%117,700
Jul 9, 20251,888.002,095.001,888.002,010.00-6.46%454,808
Jul 8, 20251,870.001,892.001,842.001,888.00-0.05%86,429
Jul 7, 20251,910.001,910.001,869.001,887.00--1.20%54,051
Jul 4, 20251,890.001,915.001,860.001,910.00-1.06%98,302
Jul 3, 20251,901.001,925.001,867.001,890.00--0.37%104,844
Jul 2, 20251,909.001,944.001,860.001,897.00--0.63%87,851
Jul 1, 20251,860.001,915.001,850.001,909.00-3.52%138,144
Jun 30, 20251,930.001,960.001,795.001,844.00--3.30%134,273
Jun 27, 20251,909.001,965.001,888.001,907.00-1.17%138,262
Jun 26, 20251,902.001,940.001,870.001,885.00--2.13%136,194
Jun 25, 20251,900.001,935.001,876.001,926.00-1.37%192,326
Jun 24, 20251,950.001,950.001,889.001,900.00-0.26%192,119
Jun 23, 20251,967.001,995.001,878.001,895.00--5.16%454,855
Jun 20, 20252,010.002,015.001,958.001,998.00--0.84%147,620
Jun 19, 20252,000.002,035.001,925.002,015.00-0.80%205,419