Skip to main content
logo
Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,365.00
+25.00 (1.07%)
At close: Oct 2, 2026

Dx & Vx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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