Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea · Delayed Price · Currency is KRW 4,625.00
-55.00 (-1.18%)
At close: Apr 30, 2026
Dx & Vx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,690.00 | 4,740.00 | 4,560.00 | 4,625.00 | 4,625.00 | -1.18% | 123,675 |
| Apr 29, 2026 | 4,725.00 | 4,900.00 | 4,655.00 | 4,680.00 | 4,680.00 | -0.95% | 175,212 |
| 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% | 258,955 |
| Apr 24, 2026 | 4,685.00 | 5,120.00 | 4,635.00 | 4,750.00 | 4,750.00 | 3.60% | 402,006 |
| 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% | 273,781 |
| 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% | 267,064 |
| Apr 17, 2026 | 5,010.00 | 5,090.00 | 4,930.00 | 5,030.00 | 5,030.00 | - | 169,471 |
| Apr 16, 2026 | 5,030.00 | 5,100.00 | 4,825.00 | 5,030.00 | 5,030.00 | - | 192,106 |
| Apr 15, 2026 | 4,950.00 | 5,200.00 | 4,850.00 | 5,030.00 | 5,030.00 | 2.34% | 323,832 |
| 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% | 175,044 |
| Apr 10, 2026 | 4,995.00 | 4,995.00 | 4,845.00 | 4,930.00 | 4,930.00 | 0.72% | 111,291 |
| Apr 9, 2026 | 5,050.00 | 5,150.00 | 4,850.00 | 4,895.00 | 4,895.00 | -2.49% | 136,433 |
| Apr 8, 2026 | 4,860.00 | 5,100.00 | 4,715.00 | 5,020.00 | 5,020.00 | 8.19% | 380,559 |
| 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% | 647,226 |
| Apr 2, 2026 | 5,100.00 | 5,150.00 | 4,745.00 | 4,935.00 | 4,935.00 | -2.85% | 482,455 |
| Apr 1, 2026 | 4,925.00 | 5,110.00 | 4,925.00 | 5,080.00 | 5,080.00 | 3.67% | 255,011 |
| Mar 31, 2026 | 5,100.00 | 5,360.00 | 4,865.00 | 4,900.00 | 4,900.00 | -3.73% | 653,057 |
| 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% | 318,105 |
| Mar 26, 2026 | 4,615.00 | 4,785.00 | 4,300.00 | 4,465.00 | 4,465.00 | -3.25% | 202,709 |
| Mar 25, 2026 | 4,585.00 | 4,710.00 | 4,515.00 | 4,615.00 | 4,615.00 | 0.44% | 222,093 |
| Mar 24, 2026 | 5,040.00 | 5,150.00 | 4,540.00 | 4,595.00 | 4,595.00 | -4.96% | 494,474 |
| Mar 23, 2026 | 4,760.00 | 4,935.00 | 4,685.00 | 4,835.00 | 4,835.00 | -1.83% | 291,989 |
| Mar 20, 2026 | 4,420.00 | 4,985.00 | 4,420.00 | 4,925.00 | 4,925.00 | 11.43% | 523,421 |
| 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% | 236,389 |
| Mar 17, 2026 | 4,455.00 | 4,755.00 | 4,420.00 | 4,505.00 | 4,505.00 | 1.24% | 286,497 |
| 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% | 241,361 |
| Mar 12, 2026 | 4,325.00 | 4,365.00 | 4,090.00 | 4,300.00 | 4,300.00 | -0.58% | 184,894 |
| Mar 11, 2026 | 4,280.00 | 4,495.00 | 4,280.00 | 4,325.00 | 4,325.00 | 1.17% | 167,906 |
| Mar 10, 2026 | 4,350.00 | 4,355.00 | 4,150.00 | 4,275.00 | 4,275.00 | 6.21% | 277,998 |
| Mar 9, 2026 | 4,000.00 | 4,115.00 | 3,805.00 | 4,025.00 | 4,025.00 | -1.23% | 182,407 |
| Mar 6, 2026 | 4,010.00 | 4,170.00 | 3,835.00 | 4,075.00 | 4,075.00 | 0.99% | 260,345 |
| Mar 5, 2026 | 4,090.00 | 4,145.00 | 3,900.00 | 4,035.00 | 4,035.00 | 7.74% | 382,486 |
| Mar 4, 2026 | 4,100.00 | 4,190.00 | 3,700.00 | 3,745.00 | 3,745.00 | -11.15% | 623,342 |
| Mar 3, 2026 | 4,460.00 | 4,695.00 | 4,215.00 | 4,215.00 | 4,215.00 | -8.57% | 440,080 |
| Feb 27, 2026 | 4,820.00 | 4,870.00 | 4,550.00 | 4,610.00 | 4,610.00 | -4.36% | 297,144 |
| Feb 26, 2026 | 5,000.00 | 5,030.00 | 4,805.00 | 4,820.00 | 4,820.00 | -2.82% | 311,276 |
| Feb 25, 2026 | 4,970.00 | 5,150.00 | 4,920.00 | 4,960.00 | 4,960.00 | - | 299,299 |
| Feb 24, 2026 | 5,000.00 | 5,140.00 | 4,930.00 | 4,960.00 | 4,960.00 | -1.98% | 260,848 |
| Feb 23, 2026 | 5,190.00 | 5,240.00 | 4,910.00 | 5,060.00 | 5,060.00 | -0.98% | 268,377 |
| Feb 20, 2026 | 4,985.00 | 5,280.00 | 4,950.00 | 5,110.00 | 5,110.00 | 2.00% | 281,613 |
| Feb 19, 2026 | 5,000.00 | 5,080.00 | 4,870.00 | 5,010.00 | 5,010.00 | 0.80% | 340,511 |