Skip to main content
logo
Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,380.00
+30.00 (1.28%)
At close: Sep 11, 2026

Dx & Vx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,350.002,415.002,275.002,380.002,380.001.28%34,410
Sep 10, 20262,315.002,415.002,285.002,350.002,350.00-2.08%28,894
Sep 9, 20262,330.002,405.002,280.002,400.002,400.003.00%32,717
Sep 8, 20262,240.002,395.002,210.002,330.002,330.002.87%65,470
Sep 7, 20262,340.002,385.002,240.002,265.002,265.00-2.58%55,160
Sep 4, 20262,330.002,390.002,255.002,325.002,325.001.75%21,916
Sep 3, 20262,455.002,455.002,285.002,285.002,285.00-6.73%61,702
Sep 2, 20262,500.002,500.002,255.002,450.002,450.00-3.54%96,994
Sep 1, 20262,530.002,545.002,480.002,540.002,540.000.40%18,518
Aug 31, 20262,540.002,560.002,445.002,530.002,530.00-0.39%38,573
Aug 28, 20262,575.002,635.002,525.002,540.002,540.00-1.36%26,631
Aug 27, 20262,625.002,690.002,525.002,575.002,575.00-2.28%64,256
Aug 26, 20262,550.002,695.002,465.002,635.002,635.004.98%119,294
Aug 25, 20262,580.002,625.002,460.002,510.002,510.00-4.56%115,448
Aug 24, 20262,550.002,630.002,455.002,630.002,630.006.05%67,179
Aug 21, 20262,620.002,785.002,460.002,480.002,480.00-4.98%147,322
Aug 20, 20262,950.003,050.002,585.002,610.002,610.005.03%266,020
Aug 19, 20262,710.002,710.002,485.002,485.002,485.00-8.64%72,793
Aug 18, 20262,710.002,790.002,620.002,720.002,720.00-0.91%66,515
Aug 14, 20262,750.002,785.002,600.002,745.002,745.00-56,257
Aug 13, 20262,760.002,830.002,630.002,745.002,745.00-0.54%112,610
Aug 12, 20262,725.002,795.002,675.002,760.002,760.000.55%31,897
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