Skip to main content
logo
Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
-55.00 (-2.44%)
At close: Jul 1, 2026

Dx & Vx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20263,150.003,195.002,925.003,000.003,000.00-3.69%176,081
May 28, 20263,275.003,275.003,030.003,115.003,115.00-1.58%106,656
May 27, 20263,200.003,315.003,045.003,165.003,165.00-1.56%206,943
May 26, 20263,345.003,430.003,185.003,215.003,215.00-3.60%124,530
May 22, 20263,330.003,510.003,280.003,335.003,335.003.41%152,403
May 21, 20263,245.003,375.003,120.003,225.003,225.00-0.31%213,619
May 20, 20263,370.003,390.003,155.003,235.003,235.00-4.71%130,861
May 19, 20263,420.003,515.003,200.003,395.003,395.00-0.44%223,260
May 18, 20263,750.003,750.003,380.003,410.003,410.00-9.07%229,646
May 15, 20263,825.004,030.003,710.003,750.003,750.00-2.72%121,836
May 14, 20263,800.003,900.003,700.003,855.003,855.002.80%179,142
May 13, 20263,940.004,000.003,670.003,750.003,750.00-3.10%152,829
May 12, 20263,975.004,000.003,810.003,870.003,870.00-2.64%151,786
May 11, 20264,130.004,130.003,865.003,975.003,975.00-3.87%208,105
May 8, 20264,205.004,310.003,995.004,135.004,135.00-2.59%232,768
May 7, 20264,130.004,300.004,110.004,245.004,245.001.19%181,667
May 6, 20264,310.004,320.004,105.004,195.004,195.00-3.67%259,032
May 4, 20264,625.004,625.004,290.004,355.004,355.00-5.84%361,105
Apr 30, 20264,690.004,740.004,560.004,625.004,625.00-1.18%123,830
Apr 29, 20264,725.004,900.004,655.004,680.004,680.00-0.95%175,321
Apr 28, 20264,650.004,755.004,560.004,725.004,725.002.61%124,044
Apr 27, 20264,945.004,945.004,565.004,605.004,605.00-3.05%259,296
Apr 24, 20264,685.005,120.004,635.004,750.004,750.003.60%402,445
Apr 23, 20264,630.004,700.004,510.004,585.004,585.00-0.97%205,470
Apr 22, 20264,775.004,840.004,595.004,630.004,630.00-3.04%274,218
Apr 21, 20265,110.005,130.004,765.004,775.004,775.00-6.56%484,279
Apr 20, 20265,030.005,130.004,910.005,110.005,110.001.59%267,076
Apr 17, 20265,010.005,090.004,930.005,030.005,030.00-169,708