Dx & Vx Co., Ltd. (KOSDAQ:180400)
 2,050.00
 -5.00 (-0.24%)
  At close: Oct 28, 2025
Dx & Vx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,999.00 | 2,045.00 | 1,948.00 | 1,960.00 | 1,960.00 | -1.95% | 247,687 | 
| Oct 29, 2025 | 2,070.00 | 2,090.00 | 1,977.00 | 1,999.00 | 1,999.00 | -2.49% | 290,199 | 
| Oct 28, 2025 | 2,055.00 | 2,110.00 | 2,045.00 | 2,050.00 | 2,050.00 | -0.24% | 136,577 | 
| Oct 27, 2025 | 2,120.00 | 2,120.00 | 2,035.00 | 2,055.00 | 2,055.00 | -1.20% | 149,651 | 
| Oct 24, 2025 | 2,215.00 | 2,215.00 | 2,060.00 | 2,080.00 | 2,080.00 | -2.58% | 168,853 | 
| Oct 23, 2025 | 2,130.00 | 2,175.00 | 2,100.00 | 2,135.00 | 2,135.00 | 0.23% | 134,191 | 
| Oct 22, 2025 | 2,085.00 | 2,150.00 | 2,055.00 | 2,130.00 | 2,130.00 | 0.24% | 89,221 | 
| Oct 21, 2025 | 2,030.00 | 2,150.00 | 2,030.00 | 2,125.00 | 2,125.00 | 4.68% | 227,708 | 
| Oct 20, 2025 | 2,045.00 | 2,110.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.74% | 83,296 | 
| Oct 17, 2025 | 2,050.00 | 2,115.00 | 2,015.00 | 2,015.00 | 2,015.00 | -2.89% | 133,518 | 
| Oct 16, 2025 | 2,090.00 | 2,090.00 | 2,000.00 | 2,075.00 | 2,075.00 | -0.48% | 113,980 | 
| Oct 15, 2025 | 2,070.00 | 2,105.00 | 2,050.00 | 2,085.00 | 2,085.00 | 0.48% | 81,721 | 
| Oct 14, 2025 | 2,075.00 | 2,100.00 | 2,030.00 | 2,075.00 | 2,075.00 | -1.19% | 112,549 | 
| Oct 13, 2025 | 2,065.00 | 2,110.00 | 2,010.00 | 2,100.00 | 2,100.00 | 1.69% | 134,355 | 
| Oct 10, 2025 | 2,135.00 | 2,155.00 | 2,055.00 | 2,065.00 | 2,065.00 | -3.05% | 116,168 | 
| Oct 2, 2025 | 2,135.00 | 2,185.00 | 2,090.00 | 2,130.00 | 2,130.00 | -0.70% | 117,470 | 
| Oct 1, 2025 | 2,105.00 | 2,190.00 | 2,105.00 | 2,145.00 | 2,145.00 | 1.42% | 90,852 | 
| Sep 30, 2025 | 2,100.00 | 2,255.00 | 1,950.00 | 2,115.00 | 2,115.00 | 0.71% | 181,613 | 
| Sep 29, 2025 | 2,100.00 | 2,135.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.94% | 90,787 | 
| Sep 26, 2025 | 2,200.00 | 2,200.00 | 2,075.00 | 2,120.00 | 2,120.00 | -0.93% | 167,634 | 
| Sep 25, 2025 | 2,160.00 | 2,170.00 | 2,085.00 | 2,140.00 | 2,140.00 | -1.83% | 233,612 | 
| Sep 24, 2025 | 2,350.00 | 2,350.00 | 2,150.00 | 2,180.00 | 2,180.00 | -7.82% | 581,421 | 
| Sep 23, 2025 | 2,260.00 | 2,435.00 | 2,240.00 | 2,365.00 | 2,365.00 | 4.65% | 411,888 | 
| Sep 22, 2025 | 2,310.00 | 2,415.00 | 2,255.00 | 2,260.00 | 2,260.00 | 1.80% | 400,249 | 
| Sep 19, 2025 | 2,260.00 | 2,320.00 | 2,210.00 | 2,220.00 | 2,220.00 | -1.77% | 130,402 | 
| Sep 18, 2025 | 2,255.00 | 2,330.00 | 2,200.00 | 2,260.00 | 2,260.00 | 0.22% | 155,997 | 
| Sep 17, 2025 | 2,260.00 | 2,300.00 | 2,225.00 | 2,255.00 | 2,255.00 | -1.10% | 160,977 | 
| Sep 16, 2025 | 2,395.00 | 2,395.00 | 2,270.00 | 2,280.00 | 2,280.00 | -2.77% | 241,786 | 
| Sep 15, 2025 | 2,420.00 | 2,435.00 | 2,315.00 | 2,345.00 | 2,345.00 | -3.10% | 334,427 | 
| Sep 12, 2025 | 2,425.00 | 2,555.00 | 2,415.00 | 2,420.00 | 2,420.00 | -1.63% | 344,866 | 
| Sep 11, 2025 | 2,490.00 | 2,500.00 | 2,410.00 | 2,460.00 | 2,460.00 | 0.20% | 222,658 | 
| Sep 10, 2025 | 2,430.00 | 2,460.00 | 2,415.00 | 2,455.00 | 2,455.00 | 1.03% | 152,331 | 
| Sep 9, 2025 | 2,450.00 | 2,545.00 | 2,410.00 | 2,430.00 | 2,430.00 | -1.62% | 168,713 | 
| Sep 8, 2025 | 2,435.00 | 2,525.00 | 2,430.00 | 2,470.00 | 2,470.00 | 1.44% | 140,577 | 
| Sep 5, 2025 | 2,500.00 | 2,525.00 | 2,400.00 | 2,435.00 | 2,435.00 | -2.60% | 223,876 | 
| Sep 4, 2025 | 2,570.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | -2.72% | 248,879 | 
| Sep 3, 2025 | 2,515.00 | 2,595.00 | 2,470.00 | 2,570.00 | 2,570.00 | 2.19% | 360,182 | 
| Sep 2, 2025 | 2,450.00 | 2,550.00 | 2,430.00 | 2,515.00 | 2,515.00 | 1.00% | 261,186 | 
| Sep 1, 2025 | 2,490.00 | 2,580.00 | 2,420.00 | 2,490.00 | 2,490.00 | 2.68% | 477,914 | 
| Aug 29, 2025 | 2,410.00 | 2,495.00 | 2,405.00 | 2,425.00 | 2,425.00 | -0.41% | 176,209 | 
| Aug 28, 2025 | 2,480.00 | 2,490.00 | 2,395.00 | 2,435.00 | 2,435.00 | -1.81% | 227,510 | 
| Aug 27, 2025 | 2,560.00 | 2,590.00 | 2,470.00 | 2,480.00 | 2,480.00 | -2.94% | 228,492 | 
| Aug 26, 2025 | 2,550.00 | 2,615.00 | 2,490.00 | 2,555.00 | 2,555.00 | -0.97% | 358,099 | 
| Aug 25, 2025 | 2,530.00 | 2,625.00 | 2,510.00 | 2,580.00 | 2,580.00 | 1.98% | 327,704 | 
| Aug 22, 2025 | 2,580.00 | 2,650.00 | 2,500.00 | 2,530.00 | 2,530.00 | -1.94% | 376,135 | 
| Aug 21, 2025 | 2,675.00 | 2,795.00 | 2,570.00 | 2,580.00 | 2,580.00 | -2.64% | 793,977 | 
| Aug 20, 2025 | 2,380.00 | 2,835.00 | 2,275.00 | 2,650.00 | 2,650.00 | 9.50% | 4,188,566 | 
| Aug 19, 2025 | 2,545.00 | 2,660.00 | 2,415.00 | 2,420.00 | 2,420.00 | -6.56% | 1,342,679 | 
| Aug 18, 2025 | 2,750.00 | 2,890.00 | 2,480.00 | 2,590.00 | 2,590.00 | 12.61% | 8,196,704 | 
| Aug 14, 2025 | 2,300.00 | 2,380.00 | 2,260.00 | 2,300.00 | 2,300.00 | -0.65% | 225,093 |