Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea · Delayed Price · Currency is KRW 3,225.00
-10.00 (-0.31%)
At close: May 21, 2026
Dx & Vx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3,245.00 | 3,375.00 | 3,120.00 | 3,225.00 | 3,225.00 | -0.31% | 213,619 |
| May 20, 2026 | 3,370.00 | 3,390.00 | 3,155.00 | 3,235.00 | 3,235.00 | -4.71% | 130,861 |
| May 19, 2026 | 3,420.00 | 3,515.00 | 3,200.00 | 3,395.00 | 3,395.00 | -0.44% | 223,260 |
| May 18, 2026 | 3,750.00 | 3,750.00 | 3,380.00 | 3,410.00 | 3,410.00 | -9.07% | 229,646 |
| May 15, 2026 | 3,825.00 | 4,030.00 | 3,710.00 | 3,750.00 | 3,750.00 | -2.72% | 121,836 |
| May 14, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,855.00 | 3,855.00 | 2.80% | 179,142 |
| May 13, 2026 | 3,940.00 | 4,000.00 | 3,670.00 | 3,750.00 | 3,750.00 | -3.10% | 152,829 |
| May 12, 2026 | 3,975.00 | 4,000.00 | 3,810.00 | 3,870.00 | 3,870.00 | -2.64% | 151,786 |
| May 11, 2026 | 4,130.00 | 4,130.00 | 3,865.00 | 3,975.00 | 3,975.00 | -3.87% | 208,105 |
| May 8, 2026 | 4,205.00 | 4,310.00 | 3,995.00 | 4,135.00 | 4,135.00 | -2.59% | 232,768 |
| May 7, 2026 | 4,130.00 | 4,300.00 | 4,110.00 | 4,245.00 | 4,245.00 | 1.19% | 181,667 |
| May 6, 2026 | 4,310.00 | 4,320.00 | 4,105.00 | 4,195.00 | 4,195.00 | -3.67% | 259,032 |
| May 4, 2026 | 4,625.00 | 4,625.00 | 4,290.00 | 4,355.00 | 4,355.00 | -5.84% | 361,105 |
| Apr 30, 2026 | 4,690.00 | 4,740.00 | 4,560.00 | 4,625.00 | 4,625.00 | -1.18% | 123,830 |
| Apr 29, 2026 | 4,725.00 | 4,900.00 | 4,655.00 | 4,680.00 | 4,680.00 | -0.95% | 175,321 |
| Apr 28, 2026 | 4,650.00 | 4,755.00 | 4,560.00 | 4,725.00 | 4,725.00 | 2.61% | 124,044 |
| Apr 27, 2026 | 4,945.00 | 4,945.00 | 4,565.00 | 4,605.00 | 4,605.00 | -3.05% | 259,296 |
| Apr 24, 2026 | 4,685.00 | 5,120.00 | 4,635.00 | 4,750.00 | 4,750.00 | 3.60% | 402,445 |
| Apr 23, 2026 | 4,630.00 | 4,700.00 | 4,510.00 | 4,585.00 | 4,585.00 | -0.97% | 205,470 |
| Apr 22, 2026 | 4,775.00 | 4,840.00 | 4,595.00 | 4,630.00 | 4,630.00 | -3.04% | 274,218 |
| Apr 21, 2026 | 5,110.00 | 5,130.00 | 4,765.00 | 4,775.00 | 4,775.00 | -6.56% | 484,279 |
| Apr 20, 2026 | 5,030.00 | 5,130.00 | 4,910.00 | 5,110.00 | 5,110.00 | 1.59% | 267,076 |
| Apr 17, 2026 | 5,010.00 | 5,090.00 | 4,930.00 | 5,030.00 | 5,030.00 | - | 169,708 |
| Apr 16, 2026 | 5,030.00 | 5,100.00 | 4,825.00 | 5,030.00 | 5,030.00 | - | 193,455 |
| Apr 15, 2026 | 4,950.00 | 5,200.00 | 4,850.00 | 5,030.00 | 5,030.00 | 2.34% | 323,844 |
| Apr 14, 2026 | 4,805.00 | 4,935.00 | 4,720.00 | 4,915.00 | 4,915.00 | 3.15% | 175,565 |
| Apr 13, 2026 | 4,935.00 | 4,990.00 | 4,750.00 | 4,765.00 | 4,765.00 | -3.35% | 177,508 |
| Apr 10, 2026 | 4,995.00 | 4,995.00 | 4,845.00 | 4,930.00 | 4,930.00 | 0.72% | 111,873 |
| Apr 9, 2026 | 5,050.00 | 5,150.00 | 4,850.00 | 4,895.00 | 4,895.00 | -2.49% | 137,605 |
| Apr 8, 2026 | 4,860.00 | 5,100.00 | 4,715.00 | 5,020.00 | 5,020.00 | 8.19% | 385,300 |
| Apr 7, 2026 | 4,600.00 | 4,810.00 | 4,600.00 | 4,640.00 | 4,640.00 | 0.87% | 159,501 |
| Apr 6, 2026 | 4,810.00 | 4,810.00 | 4,540.00 | 4,600.00 | 4,600.00 | -4.37% | 259,631 |
| Apr 3, 2026 | 4,935.00 | 5,010.00 | 4,595.00 | 4,810.00 | 4,810.00 | -2.53% | 650,604 |
| Apr 2, 2026 | 5,100.00 | 5,150.00 | 4,745.00 | 4,935.00 | 4,935.00 | -2.85% | 487,966 |
| Apr 1, 2026 | 4,925.00 | 5,110.00 | 4,925.00 | 5,080.00 | 5,080.00 | 3.67% | 257,354 |
| Mar 31, 2026 | 5,100.00 | 5,360.00 | 4,865.00 | 4,900.00 | 4,900.00 | -3.73% | 653,269 |
| Mar 30, 2026 | 4,630.00 | 5,100.00 | 4,545.00 | 5,090.00 | 5,090.00 | 8.18% | 574,871 |
| Mar 27, 2026 | 4,380.00 | 4,865.00 | 4,260.00 | 4,705.00 | 4,705.00 | 5.38% | 318,223 |
| Mar 26, 2026 | 4,615.00 | 4,785.00 | 4,300.00 | 4,465.00 | 4,465.00 | -3.25% | 203,709 |
| Mar 25, 2026 | 4,585.00 | 4,710.00 | 4,515.00 | 4,615.00 | 4,615.00 | 0.44% | 224,045 |
| Mar 24, 2026 | 5,040.00 | 5,150.00 | 4,540.00 | 4,595.00 | 4,595.00 | -4.96% | 495,035 |
| Mar 23, 2026 | 4,760.00 | 4,935.00 | 4,685.00 | 4,835.00 | 4,835.00 | -1.83% | 299,703 |
| Mar 20, 2026 | 4,420.00 | 4,985.00 | 4,420.00 | 4,925.00 | 4,925.00 | 11.43% | 525,180 |
| Mar 19, 2026 | 4,405.00 | 4,520.00 | 4,295.00 | 4,420.00 | 4,420.00 | -1.56% | 137,057 |
| Mar 18, 2026 | 4,550.00 | 4,580.00 | 4,380.00 | 4,490.00 | 4,490.00 | -0.33% | 236,481 |
| Mar 17, 2026 | 4,455.00 | 4,755.00 | 4,420.00 | 4,505.00 | 4,505.00 | 1.24% | 286,711 |
| Mar 16, 2026 | 4,450.00 | 4,550.00 | 4,305.00 | 4,450.00 | 4,450.00 | - | 124,052 |
| Mar 13, 2026 | 4,265.00 | 4,595.00 | 4,170.00 | 4,450.00 | 4,450.00 | 3.49% | 244,863 |
| Mar 12, 2026 | 4,325.00 | 4,365.00 | 4,090.00 | 4,300.00 | 4,300.00 | -0.58% | 184,938 |
| Mar 11, 2026 | 4,280.00 | 4,495.00 | 4,280.00 | 4,325.00 | 4,325.00 | 1.17% | 167,948 |