Skip to main content
logo
Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,760.00
+15.00 (0.55%)
At close: Aug 12, 2026

Dx & Vx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,760.002,800.002,650.002,745.002,745.00-0.54%81,306
Aug 10, 20262,795.002,870.002,720.002,760.002,760.000.73%52,531
Aug 7, 20262,615.002,780.002,555.002,740.002,740.003.98%62,478
Aug 6, 20262,570.002,665.002,505.002,635.002,635.003.33%45,494
Aug 5, 20262,540.002,750.002,490.002,550.002,550.00-66,923
Aug 4, 20262,425.002,640.002,425.002,550.002,550.005.15%80,225
Aug 3, 20262,305.002,515.002,235.002,425.002,425.004.98%48,398
Jul 31, 20262,000.002,575.002,000.002,310.002,310.0016.49%193,564
Jul 30, 20262,075.002,075.001,960.001,983.001,983.00-1.34%66,139
Jul 29, 20262,220.002,245.001,900.002,010.002,010.00-6.73%105,295
Jul 28, 20262,220.002,220.002,080.002,155.002,155.00-3.58%97,007
Jul 27, 20262,290.002,290.002,215.002,235.002,235.00-0.45%32,828
Jul 24, 20262,285.002,375.002,200.002,245.002,245.00-2.39%37,804
Jul 23, 20262,170.002,330.002,155.002,300.002,300.006.73%101,073
Jul 22, 20262,170.002,270.002,125.002,155.002,155.00-62,973
Jul 21, 20262,125.002,195.002,105.002,155.002,155.000.70%54,376
Jul 20, 20262,190.002,275.002,135.002,140.002,140.00-2.28%34,283
Jul 16, 20262,310.002,320.002,180.002,190.002,190.00-2.88%103,587
Jul 15, 20262,205.002,295.002,200.002,255.002,255.002.50%63,835
Jul 14, 20262,290.002,425.002,115.002,200.002,200.00-4.56%167,250
Jul 13, 20262,500.002,535.002,290.002,305.002,305.00-7.80%91,521
Jul 10, 20262,365.002,620.002,365.002,500.002,500.004.82%81,833
Jul 9, 20262,370.002,490.002,355.002,385.002,385.00-2.25%54,062
Jul 8, 20262,450.002,820.002,365.002,440.002,440.00-0.41%251,012
Jul 7, 20262,485.002,505.002,275.002,450.002,450.00-1.41%135,689
Jul 6, 20262,380.002,535.002,235.002,485.002,485.003.76%158,044
Jul 3, 20262,135.002,495.002,075.002,395.002,395.0011.66%159,327
Jul 2, 20262,180.002,255.002,095.002,145.002,145.00-2.28%67,385
Jul 1, 20262,250.002,320.002,160.002,195.002,195.00-2.44%63,289
Jun 30, 20262,190.002,300.002,170.002,250.002,250.00-1.32%64,107
Jun 29, 20262,005.002,280.002,005.002,280.002,280.0013.72%117,123
Jun 26, 20262,155.002,155.001,960.002,005.002,005.00-6.96%189,366
Jun 25, 20262,265.002,265.002,070.002,155.002,155.00-1.60%63,444
Jun 24, 20262,185.002,280.002,130.002,190.002,190.000.69%80,531
Jun 23, 20262,270.002,310.002,100.002,175.002,175.00-4.19%158,486
Jun 22, 20262,385.002,385.002,235.002,270.002,270.00-2.58%114,821
Jun 19, 20262,410.002,650.002,250.002,330.002,330.00-3.32%176,610
Jun 18, 20262,590.002,595.002,360.002,410.002,410.00-7.13%271,697
Jun 17, 20262,680.002,680.002,520.002,595.002,595.00-0.95%59,940
Jun 16, 20262,610.002,645.002,520.002,620.002,620.000.38%94,251
Jun 15, 20262,550.002,650.002,430.002,610.002,610.003.16%161,433
Jun 12, 20262,745.002,745.002,525.002,530.002,530.00-4.17%161,698
Jun 11, 20262,545.002,680.002,540.002,640.002,640.000.57%59,012
Jun 10, 20262,640.002,715.002,540.002,625.002,625.00-0.57%88,977
Jun 9, 20262,620.002,755.002,565.002,640.002,640.000.96%74,186
Jun 8, 20262,610.002,715.002,550.002,615.002,615.00-4.56%153,069
Jun 5, 20262,850.002,855.002,700.002,740.002,740.00-2.84%113,687
Jun 4, 20263,040.003,040.002,810.002,820.002,820.00-4.57%107,451
Jun 2, 20262,780.002,990.002,610.002,955.002,955.005.91%354,376
Jun 1, 20263,000.003,035.002,640.002,790.002,790.00-7.00%354,829