DRGEM Corporation (KOSDAQ:263690)
South Korea · Delayed Price · Currency is KRW 5,450.00
+140.00 (2.64%)
At close: Aug 19, 2025, 3:30 PM KST
DRGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,440.00 | 5,540.00 | 5,440.00 | 5,510.00 | - | 1.29% | 32,204 |
| Aug 21, 2025 | 5,550.00 | 5,550.00 | 5,410.00 | 5,440.00 | - | -1.09% | 35,842 |
| Aug 20, 2025 | 5,450.00 | 5,560.00 | 5,400.00 | 5,500.00 | - | 0.92% | 53,463 |
| Aug 19, 2025 | 5,350.00 | 6,220.00 | 5,320.00 | 5,450.00 | - | 2.64% | 746,516 |
| Aug 18, 2025 | 5,430.00 | 5,460.00 | 5,280.00 | 5,310.00 | - | -3.28% | 13,029 |
| Aug 14, 2025 | 5,550.00 | 5,610.00 | 5,480.00 | 5,490.00 | - | -1.08% | 5,188 |
| Aug 13, 2025 | 5,540.00 | 5,570.00 | 5,500.00 | 5,550.00 | - | 0.18% | 3,126 |
| Aug 12, 2025 | 5,620.00 | 5,620.00 | 5,530.00 | 5,540.00 | - | -1.42% | 7,764 |
| Aug 11, 2025 | 5,520.00 | 5,620.00 | 5,500.00 | 5,620.00 | - | 1.81% | 4,579 |
| Aug 8, 2025 | 5,570.00 | 5,570.00 | 5,440.00 | 5,520.00 | - | 0.91% | 6,615 |
| Aug 7, 2025 | 5,520.00 | 5,570.00 | 5,460.00 | 5,470.00 | - | -0.91% | 4,355 |
| Aug 6, 2025 | 5,570.00 | 5,570.00 | 5,480.00 | 5,520.00 | - | -0.36% | 3,844 |
| Aug 5, 2025 | 5,420.00 | 5,620.00 | 5,420.00 | 5,540.00 | - | 1.47% | 7,176 |
| Aug 4, 2025 | 5,350.00 | 5,800.00 | 5,270.00 | 5,460.00 | - | 1.87% | 46,448 |
| Aug 1, 2025 | 5,680.00 | 5,680.00 | 5,360.00 | 5,360.00 | - | -3.42% | 12,524 |
| Jul 31, 2025 | 5,640.00 | 5,640.00 | 5,530.00 | 5,550.00 | - | -0.18% | 2,104 |
| Jul 30, 2025 | 5,680.00 | 5,680.00 | 5,550.00 | 5,560.00 | - | -1.24% | 9,312 |
| Jul 29, 2025 | 5,570.00 | 5,690.00 | 5,470.00 | 5,630.00 | - | 1.81% | 11,410 |
| Jul 28, 2025 | 5,530.00 | 5,570.00 | 5,450.00 | 5,530.00 | - | - | 8,034 |
| Jul 25, 2025 | 5,580.00 | 5,640.00 | 5,520.00 | 5,530.00 | - | -1.60% | 11,148 |
| Jul 24, 2025 | 5,710.00 | 5,710.00 | 5,540.00 | 5,620.00 | - | -0.71% | 15,685 |
| Jul 23, 2025 | 5,660.00 | 5,700.00 | 5,570.00 | 5,660.00 | - | - | 11,252 |
| Jul 22, 2025 | 5,800.00 | 5,810.00 | 5,610.00 | 5,660.00 | - | -2.41% | 10,428 |
| Jul 21, 2025 | 5,750.00 | 5,800.00 | 5,720.00 | 5,800.00 | - | 0.35% | 34,047 |
| Jul 18, 2025 | 5,690.00 | 5,780.00 | 5,610.00 | 5,780.00 | - | 1.58% | 42,024 |
| Jul 17, 2025 | 5,610.00 | 5,700.00 | 5,570.00 | 5,690.00 | - | 1.43% | 30,874 |
| Jul 16, 2025 | 5,640.00 | 5,650.00 | 5,600.00 | 5,610.00 | - | -1.23% | 7,887 |
| Jul 15, 2025 | 5,640.00 | 5,690.00 | 5,590.00 | 5,680.00 | - | 0.71% | 8,156 |
| Jul 14, 2025 | 5,630.00 | 5,670.00 | 5,570.00 | 5,640.00 | - | 0.18% | 4,821 |
| Jul 11, 2025 | 5,690.00 | 5,690.00 | 5,570.00 | 5,630.00 | - | -0.18% | 9,975 |
| Jul 10, 2025 | 5,700.00 | 5,700.00 | 5,560.00 | 5,640.00 | - | -0.18% | 8,054 |
| Jul 9, 2025 | 5,600.00 | 5,660.00 | 5,550.00 | 5,650.00 | - | 0.89% | 7,077 |
| Jul 8, 2025 | 5,730.00 | 5,730.00 | 5,580.00 | 5,600.00 | - | -1.23% | 8,636 |
| Jul 7, 2025 | 5,560.00 | 5,690.00 | 5,480.00 | 5,670.00 | - | 2.53% | 27,064 |
| Jul 4, 2025 | 5,640.00 | 5,640.00 | 5,500.00 | 5,530.00 | - | -1.95% | 8,770 |
| Jul 3, 2025 | 5,620.00 | 5,640.00 | 5,500.00 | 5,640.00 | - | 1.44% | 13,411 |
| Jul 2, 2025 | 5,570.00 | 5,570.00 | 5,440.00 | 5,560.00 | - | 1.46% | 6,875 |
| Jul 1, 2025 | 5,470.00 | 5,580.00 | 5,410.00 | 5,480.00 | - | 0.55% | 29,466 |
| Jun 30, 2025 | 5,480.00 | 5,480.00 | 5,380.00 | 5,450.00 | - | 0.55% | 15,865 |
| Jun 27, 2025 | 5,540.00 | 5,550.00 | 5,410.00 | 5,420.00 | - | -1.45% | 15,947 |
| Jun 26, 2025 | 5,640.00 | 5,710.00 | 5,320.00 | 5,500.00 | - | -2.65% | 16,308 |
| Jun 25, 2025 | 5,690.00 | 5,720.00 | 5,540.00 | 5,650.00 | - | -0.35% | 20,108 |
| Jun 24, 2025 | 5,580.00 | 5,680.00 | 5,560.00 | 5,670.00 | - | 1.61% | 36,603 |
| Jun 23, 2025 | 5,580.00 | 5,640.00 | 5,500.00 | 5,580.00 | - | -0.18% | 18,909 |
| Jun 20, 2025 | 5,550.00 | 5,590.00 | 5,480.00 | 5,590.00 | - | 1.27% | 14,527 |
| Jun 19, 2025 | 5,620.00 | 5,620.00 | 5,460.00 | 5,520.00 | - | -0.90% | 18,083 |
| Jun 18, 2025 | 5,520.00 | 5,570.00 | 5,440.00 | 5,570.00 | - | 1.09% | 32,979 |
| Jun 17, 2025 | 5,560.00 | 5,580.00 | 5,470.00 | 5,510.00 | - | -0.36% | 11,792 |
| Jun 16, 2025 | 5,520.00 | 5,580.00 | 5,350.00 | 5,530.00 | - | 0.91% | 20,772 |
| Jun 13, 2025 | 5,630.00 | 5,680.00 | 5,440.00 | 5,480.00 | - | -2.84% | 17,155 |