Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea · Delayed Price · Currency is KRW 2,155.00
+15.00 (0.70%)
At close: Jul 21, 2026
Dx & Vx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,125.00 | 2,195.00 | 2,105.00 | 2,155.00 | 2,155.00 | 0.70% | 54,376 |
| Jul 20, 2026 | 2,190.00 | 2,275.00 | 2,135.00 | 2,140.00 | 2,140.00 | -2.28% | 34,283 |
| Jul 16, 2026 | 2,310.00 | 2,320.00 | 2,180.00 | 2,190.00 | 2,190.00 | -2.88% | 103,587 |
| Jul 15, 2026 | 2,205.00 | 2,295.00 | 2,200.00 | 2,255.00 | 2,255.00 | 2.50% | 63,835 |
| Jul 14, 2026 | 2,290.00 | 2,425.00 | 2,115.00 | 2,200.00 | 2,200.00 | -4.56% | 167,250 |
| Jul 13, 2026 | 2,500.00 | 2,535.00 | 2,290.00 | 2,305.00 | 2,305.00 | -7.80% | 91,521 |
| Jul 10, 2026 | 2,365.00 | 2,620.00 | 2,365.00 | 2,500.00 | 2,500.00 | 4.82% | 81,833 |
| Jul 9, 2026 | 2,370.00 | 2,490.00 | 2,355.00 | 2,385.00 | 2,385.00 | -2.25% | 54,062 |
| Jul 8, 2026 | 2,450.00 | 2,820.00 | 2,365.00 | 2,440.00 | 2,440.00 | -0.41% | 251,012 |
| Jul 7, 2026 | 2,485.00 | 2,505.00 | 2,275.00 | 2,450.00 | 2,450.00 | -1.41% | 135,689 |
| Jul 6, 2026 | 2,380.00 | 2,535.00 | 2,235.00 | 2,485.00 | 2,485.00 | 3.76% | 158,044 |
| Jul 3, 2026 | 2,135.00 | 2,495.00 | 2,075.00 | 2,395.00 | 2,395.00 | 11.66% | 159,327 |
| Jul 2, 2026 | 2,180.00 | 2,255.00 | 2,095.00 | 2,145.00 | 2,145.00 | -2.28% | 67,385 |
| Jul 1, 2026 | 2,250.00 | 2,320.00 | 2,160.00 | 2,195.00 | 2,195.00 | -2.44% | 63,289 |
| Jun 30, 2026 | 2,190.00 | 2,300.00 | 2,170.00 | 2,250.00 | 2,250.00 | -1.32% | 64,107 |
| Jun 29, 2026 | 2,005.00 | 2,280.00 | 2,005.00 | 2,280.00 | 2,280.00 | 13.72% | 117,123 |
| Jun 26, 2026 | 2,155.00 | 2,155.00 | 1,960.00 | 2,005.00 | 2,005.00 | -6.96% | 189,366 |
| Jun 25, 2026 | 2,265.00 | 2,265.00 | 2,070.00 | 2,155.00 | 2,155.00 | -1.60% | 63,444 |
| Jun 24, 2026 | 2,185.00 | 2,280.00 | 2,130.00 | 2,190.00 | 2,190.00 | 0.69% | 80,531 |
| Jun 23, 2026 | 2,270.00 | 2,310.00 | 2,100.00 | 2,175.00 | 2,175.00 | -4.19% | 158,486 |
| Jun 22, 2026 | 2,385.00 | 2,385.00 | 2,235.00 | 2,270.00 | 2,270.00 | -2.58% | 114,821 |
| Jun 19, 2026 | 2,410.00 | 2,650.00 | 2,250.00 | 2,330.00 | 2,330.00 | -3.32% | 176,610 |
| Jun 18, 2026 | 2,590.00 | 2,595.00 | 2,360.00 | 2,410.00 | 2,410.00 | -7.13% | 271,697 |
| Jun 17, 2026 | 2,680.00 | 2,680.00 | 2,520.00 | 2,595.00 | 2,595.00 | -0.95% | 59,940 |
| Jun 16, 2026 | 2,610.00 | 2,645.00 | 2,520.00 | 2,620.00 | 2,620.00 | 0.38% | 94,251 |
| Jun 15, 2026 | 2,550.00 | 2,650.00 | 2,430.00 | 2,610.00 | 2,610.00 | 3.16% | 161,433 |
| Jun 12, 2026 | 2,745.00 | 2,745.00 | 2,525.00 | 2,530.00 | 2,530.00 | -4.17% | 161,698 |
| Jun 11, 2026 | 2,545.00 | 2,680.00 | 2,540.00 | 2,640.00 | 2,640.00 | 0.57% | 59,012 |
| Jun 10, 2026 | 2,640.00 | 2,715.00 | 2,540.00 | 2,625.00 | 2,625.00 | -0.57% | 88,977 |
| Jun 9, 2026 | 2,620.00 | 2,755.00 | 2,565.00 | 2,640.00 | 2,640.00 | 0.96% | 74,186 |
| Jun 8, 2026 | 2,610.00 | 2,715.00 | 2,550.00 | 2,615.00 | 2,615.00 | -4.56% | 153,069 |
| Jun 5, 2026 | 2,850.00 | 2,855.00 | 2,700.00 | 2,740.00 | 2,740.00 | -2.84% | 113,687 |
| Jun 4, 2026 | 3,040.00 | 3,040.00 | 2,810.00 | 2,820.00 | 2,820.00 | -4.57% | 107,451 |
| Jun 2, 2026 | 2,780.00 | 2,990.00 | 2,610.00 | 2,955.00 | 2,955.00 | 5.91% | 354,376 |
| Jun 1, 2026 | 3,000.00 | 3,035.00 | 2,640.00 | 2,790.00 | 2,790.00 | -7.00% | 354,829 |
| May 29, 2026 | 3,150.00 | 3,195.00 | 2,925.00 | 3,000.00 | 3,000.00 | -3.69% | 176,081 |
| May 28, 2026 | 3,275.00 | 3,275.00 | 3,030.00 | 3,115.00 | 3,115.00 | -1.58% | 106,656 |
| May 27, 2026 | 3,200.00 | 3,315.00 | 3,045.00 | 3,165.00 | 3,165.00 | -1.56% | 206,943 |
| May 26, 2026 | 3,345.00 | 3,430.00 | 3,185.00 | 3,215.00 | 3,215.00 | -3.60% | 124,530 |
| May 22, 2026 | 3,330.00 | 3,510.00 | 3,280.00 | 3,335.00 | 3,335.00 | 3.41% | 152,403 |
| 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 |