Skip to main content
Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
-10.00 (-0.48%)
At close: Nov 13, 2026

Dx & Vx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,085.002,135.001,950.002,065.002,065.00-0.48%58,315
Nov 12, 20262,000.002,085.002,000.002,075.002,075.001.47%30,199
Nov 11, 20262,010.002,085.002,005.002,045.002,045.003.28%26,494
Nov 10, 20261,964.002,030.001,964.001,980.001,980.000.81%21,112
Nov 9, 20261,957.001,980.001,863.001,964.001,964.002.56%35,390
Nov 6, 20261,877.001,920.001,761.001,915.001,915.001.00%59,260
Nov 5, 20261,855.001,930.001,846.001,896.001,896.002.21%32,777
Nov 4, 20261,818.001,864.001,763.001,855.001,855.002.04%49,953
Nov 3, 20261,832.001,900.001,812.001,818.001,818.00-2.42%17,201
Nov 2, 20261,800.001,869.001,757.001,863.001,863.002.36%25,779
Oct 30, 20261,901.001,934.001,760.001,820.001,820.00-3.60%81,681
Oct 29, 20261,900.001,925.001,851.001,888.001,888.00-0.37%35,917
Oct 28, 20261,930.001,939.001,851.001,895.001,895.00-0.05%46,524
Oct 27, 20261,954.001,955.001,875.001,896.001,896.00-0.78%52,490
Oct 26, 20261,900.001,992.001,856.001,911.001,911.00-3.58%69,836
Oct 23, 20261,902.002,025.001,902.001,982.001,982.00-0.80%41,496
Oct 22, 20262,050.002,050.001,960.001,998.001,998.00-2.54%79,998
Oct 21, 20262,135.002,145.002,000.002,050.002,050.00-3.98%54,021
Oct 20, 20262,230.002,250.002,110.002,135.002,135.00-1.84%22,293
Oct 19, 20262,065.002,200.002,065.002,175.002,175.00-0.68%16,958
Oct 16, 20262,090.002,205.002,010.002,190.002,190.005.29%42,149
Oct 15, 20262,165.002,165.001,988.002,080.002,080.00-2.58%47,984
Oct 14, 20262,125.002,160.002,005.002,135.002,135.000.95%52,068
Oct 13, 20262,240.002,240.002,065.002,115.002,115.00-5.58%194,368
Oct 12, 20262,270.002,395.002,240.002,240.002,240.00-3.86%53,985
Oct 8, 20262,375.002,420.002,275.002,330.002,330.000.87%32,869
Oct 7, 20262,340.002,360.002,270.002,310.002,310.00-1.28%18,214
Oct 6, 20262,365.002,400.002,305.002,340.002,340.00-1.06%19,334
Oct 2, 20262,325.002,425.002,285.002,365.002,365.001.07%32,085
Oct 1, 20262,290.002,395.002,290.002,340.002,340.002.18%30,016
Sep 30, 20262,260.002,400.002,195.002,290.002,290.000.44%80,990
Sep 29, 20262,395.002,395.002,255.002,280.002,280.00-2.15%16,012
Sep 28, 20262,390.002,445.002,320.002,330.002,330.00-2.31%26,934
Sep 23, 20262,390.002,445.002,320.002,385.002,385.000.63%39,605
Sep 22, 20262,320.002,375.002,270.002,370.002,370.002.16%31,766
Sep 21, 20262,330.002,380.002,180.002,320.002,320.00-0.43%56,690
Sep 18, 20262,310.002,400.002,260.002,330.002,330.00-0.64%34,990
Sep 17, 20262,395.002,395.002,310.002,345.002,345.00-0.21%17,492
Sep 16, 20262,350.002,470.002,325.002,350.002,350.00-0.63%14,509
Sep 15, 20262,405.002,410.002,345.002,365.002,365.00-0.63%13,211
Sep 14, 20262,380.002,410.002,260.002,380.002,380.00-71,973
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