DRGEM Corporation (KOSDAQ:263690)
South Korea · Delayed Price · Currency is KRW 5,550.00
-70.00 (-1.25%)
At close: Oct 29, 2025
DRGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,570.00 | 5,640.00 | 5,380.00 | 5,500.00 | 5,500.00 | -0.90% | 37,234 |
| Oct 29, 2025 | 5,660.00 | 5,660.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.25% | 32,152 |
| Oct 28, 2025 | 5,660.00 | 5,780.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.58% | 48,416 |
| Oct 27, 2025 | 5,850.00 | 5,870.00 | 5,690.00 | 5,710.00 | 5,710.00 | -2.39% | 57,916 |
| Oct 24, 2025 | 5,930.00 | 5,940.00 | 5,810.00 | 5,850.00 | 5,850.00 | -1.02% | 23,149 |
| Oct 23, 2025 | 5,970.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.67% | 12,172 |
| Oct 22, 2025 | 5,910.00 | 5,950.00 | 5,830.00 | 5,950.00 | 5,950.00 | 0.68% | 19,926 |
| Oct 21, 2025 | 6,020.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.83% | 16,842 |
| Oct 20, 2025 | 5,950.00 | 6,090.00 | 5,900.00 | 6,020.00 | 6,020.00 | 0.67% | 19,146 |
| Oct 17, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,980.00 | -1.16% | 25,016 |
| Oct 16, 2025 | 6,050.00 | 6,080.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.49% | 12,850 |
| Oct 15, 2025 | 5,940.00 | 6,100.00 | 5,870.00 | 6,080.00 | 6,080.00 | 3.05% | 26,220 |
| Oct 14, 2025 | 5,980.00 | 6,120.00 | 5,860.00 | 5,900.00 | 5,900.00 | -2.16% | 27,165 |
| Oct 13, 2025 | 6,000.00 | 6,040.00 | 5,820.00 | 6,030.00 | 6,030.00 | -0.99% | 20,903 |
| Oct 10, 2025 | 5,930.00 | 6,090.00 | 5,860.00 | 6,090.00 | 6,090.00 | 2.87% | 24,726 |
| Oct 2, 2025 | 5,820.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,920.00 | 1.20% | 17,478 |
| Oct 1, 2025 | 5,800.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.17% | 15,958 |
| Sep 30, 2025 | 5,890.00 | 5,960.00 | 5,850.00 | 5,860.00 | 5,860.00 | -1.35% | 8,946 |
| Sep 29, 2025 | 5,800.00 | 6,020.00 | 5,780.00 | 5,940.00 | 5,940.00 | 1.89% | 20,389 |
| Sep 26, 2025 | 5,930.00 | 5,950.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.69% | 32,957 |
| Sep 25, 2025 | 6,020.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,930.00 | -1.17% | 24,655 |
| Sep 24, 2025 | 6,140.00 | 6,150.00 | 5,970.00 | 6,000.00 | 6,000.00 | -2.28% | 32,246 |
| Sep 23, 2025 | 6,160.00 | 6,160.00 | 6,060.00 | 6,140.00 | 6,140.00 | 0.16% | 26,721 |
| Sep 22, 2025 | 6,160.00 | 6,160.00 | 6,020.00 | 6,130.00 | 6,130.00 | 0.82% | 33,179 |
| Sep 19, 2025 | 6,060.00 | 6,120.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.16% | 18,009 |
| Sep 18, 2025 | 5,980.00 | 6,110.00 | 5,980.00 | 6,090.00 | 6,090.00 | 1.67% | 26,837 |
| Sep 17, 2025 | 6,090.00 | 6,110.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.64% | 34,876 |
| Sep 16, 2025 | 6,140.00 | 6,140.00 | 6,050.00 | 6,090.00 | 6,090.00 | -0.81% | 27,276 |
| Sep 15, 2025 | 6,140.00 | 6,180.00 | 6,050.00 | 6,140.00 | 6,140.00 | - | 42,181 |
| Sep 12, 2025 | 6,070.00 | 6,160.00 | 6,060.00 | 6,140.00 | 6,140.00 | 1.15% | 40,490 |
| Sep 11, 2025 | 6,100.00 | 6,190.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.33% | 49,429 |
| Sep 10, 2025 | 6,200.00 | 6,230.00 | 6,050.00 | 6,090.00 | 6,090.00 | -1.77% | 61,851 |
| Sep 9, 2025 | 6,150.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,200.00 | 0.81% | 51,945 |
| Sep 8, 2025 | 6,030.00 | 6,160.00 | 5,990.00 | 6,150.00 | 6,150.00 | 1.99% | 51,200 |
| Sep 5, 2025 | 6,090.00 | 6,140.00 | 5,970.00 | 6,030.00 | 6,030.00 | -0.99% | 43,735 |
| Sep 4, 2025 | 6,130.00 | 6,150.00 | 6,030.00 | 6,090.00 | 6,090.00 | -0.65% | 59,607 |
| Sep 3, 2025 | 6,120.00 | 6,190.00 | 6,020.00 | 6,130.00 | 6,130.00 | 0.66% | 92,030 |
| Sep 2, 2025 | 5,930.00 | 6,090.00 | 5,890.00 | 6,090.00 | 6,090.00 | 2.70% | 104,238 |
| Sep 1, 2025 | 5,870.00 | 5,980.00 | 5,810.00 | 5,930.00 | 5,930.00 | - | 97,596 |
| Aug 29, 2025 | 6,270.00 | 6,310.00 | 5,910.00 | 5,930.00 | 5,930.00 | -4.05% | 220,783 |
| Aug 28, 2025 | 6,180.00 | 6,290.00 | 6,110.00 | 6,180.00 | 6,180.00 | -1.44% | 180,899 |
| Aug 27, 2025 | 6,110.00 | 6,490.00 | 5,960.00 | 6,270.00 | 6,270.00 | 1.79% | 655,757 |
| Aug 26, 2025 | 6,540.00 | 6,600.00 | 6,110.00 | 6,160.00 | 6,160.00 | -5.38% | 533,590 |
| Aug 25, 2025 | 5,540.00 | 7,120.00 | 5,460.00 | 6,510.00 | 6,510.00 | 18.15% | 3,483,205 |
| Aug 22, 2025 | 5,440.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | 1.29% | 32,204 |
| Aug 21, 2025 | 5,550.00 | 5,550.00 | 5,410.00 | 5,440.00 | 5,440.00 | -1.09% | 35,842 |
| Aug 20, 2025 | 5,450.00 | 5,560.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.92% | 53,463 |
| Aug 19, 2025 | 5,350.00 | 6,220.00 | 5,320.00 | 5,450.00 | 5,450.00 | 2.64% | 746,516 |
| Aug 18, 2025 | 5,430.00 | 5,460.00 | 5,280.00 | 5,310.00 | 5,310.00 | -3.28% | 13,029 |
| Aug 14, 2025 | 5,550.00 | 5,610.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.08% | 5,188 |