DRGEM Corporation (KOSDAQ:263690)
South Korea · Delayed Price · Currency is KRW 4,905.00
-145.00 (-2.87%)
At close: Oct 23, 2026
DRGEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,050.00 | 5,050.00 | 4,825.00 | 4,905.00 | 4,905.00 | -2.87% | 28,820 |
| Oct 22, 2026 | 5,050.00 | 5,060.00 | 4,975.00 | 5,050.00 | 5,050.00 | -0.59% | 11,092 |
| Oct 21, 2026 | 5,080.00 | 5,160.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.55% | 10,318 |
| Oct 20, 2026 | 5,180.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | -1.15% | 18,906 |
| Oct 19, 2026 | 5,070.00 | 5,220.00 | 5,070.00 | 5,220.00 | 5,220.00 | 1.16% | 24,894 |
| Oct 16, 2026 | 5,110.00 | 5,230.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.98% | 9,401 |
| Oct 15, 2026 | 5,110.00 | 5,140.00 | 5,030.00 | 5,110.00 | 5,110.00 | -1.54% | 15,819 |
| Oct 14, 2026 | 5,040.00 | 5,210.00 | 5,040.00 | 5,190.00 | 5,190.00 | 1.76% | 1,786 |
| Oct 13, 2026 | 5,070.00 | 5,130.00 | 4,980.00 | 5,100.00 | 5,100.00 | 0.20% | 7,371 |
| Oct 12, 2026 | 5,250.00 | 5,340.00 | 5,090.00 | 5,090.00 | 5,090.00 | -3.96% | 8,917 |
| Oct 8, 2026 | 5,230.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,300.00 | 0.19% | 5,820 |
| Oct 7, 2026 | 5,220.00 | 5,340.00 | 5,160.00 | 5,290.00 | 5,290.00 | 2.12% | 22,127 |
| Oct 6, 2026 | 5,200.00 | 5,200.00 | 5,140.00 | 5,180.00 | 5,180.00 | - | 4,616 |
| Oct 2, 2026 | 5,150.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.19% | 5,696 |
| Oct 1, 2026 | 5,120.00 | 5,210.00 | 5,090.00 | 5,170.00 | 5,170.00 | - | 6,934 |
| Sep 30, 2026 | 5,150.00 | 5,170.00 | 5,060.00 | 5,170.00 | 5,170.00 | 1.37% | 9,076 |
| Sep 29, 2026 | 5,010.00 | 5,150.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.99% | 10,559 |
| Sep 28, 2026 | 5,030.00 | 5,050.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.60% | 12,934 |
| Sep 23, 2026 | 5,000.00 | 5,020.00 | 4,975.00 | 5,020.00 | 5,020.00 | 1.72% | 9,724 |
| Sep 22, 2026 | 4,925.00 | 4,980.00 | 4,890.00 | 4,935.00 | 4,935.00 | 0.20% | 12,301 |
| Sep 21, 2026 | 4,890.00 | 4,930.00 | 4,870.00 | 4,925.00 | 4,925.00 | - | 7,136 |
| Sep 18, 2026 | 4,880.00 | 4,950.00 | 4,870.00 | 4,925.00 | 4,925.00 | 0.20% | 3,319 |
| Sep 17, 2026 | 4,885.00 | 4,915.00 | 4,825.00 | 4,915.00 | 4,915.00 | 0.61% | 15,832 |
| Sep 16, 2026 | 4,900.00 | 4,950.00 | 4,880.00 | 4,885.00 | 4,885.00 | -0.91% | 3,539 |
| Sep 15, 2026 | 4,920.00 | 4,965.00 | 4,890.00 | 4,930.00 | 4,930.00 | 0.20% | 7,199 |
| Sep 14, 2026 | 4,920.00 | 4,960.00 | 4,910.00 | 4,920.00 | 4,920.00 | - | 3,697 |
| Sep 11, 2026 | 4,970.00 | 4,975.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.61% | 3,450 |
| Sep 10, 2026 | 4,980.00 | 4,980.00 | 4,920.00 | 4,950.00 | 4,950.00 | -0.80% | 9,016 |
| Sep 9, 2026 | 4,985.00 | 4,995.00 | 4,950.00 | 4,990.00 | 4,990.00 | 0.10% | 5,315 |
| Sep 8, 2026 | 4,990.00 | 5,010.00 | 4,975.00 | 4,985.00 | 4,985.00 | -0.30% | 6,593 |
| Sep 7, 2026 | 5,080.00 | 5,120.00 | 4,990.00 | 5,000.00 | 5,000.00 | -1.57% | 12,126 |
| Sep 4, 2026 | 5,100.00 | 5,100.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.39% | 6,356 |
| Sep 3, 2026 | 5,100.00 | 5,100.00 | 5,010.00 | 5,100.00 | 5,100.00 | - | 5,944 |
| Sep 2, 2026 | 5,060.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.20% | 10,363 |
| Sep 1, 2026 | 5,100.00 | 5,120.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.20% | 9,218 |
| Aug 31, 2026 | 5,050.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 29,015 |
| Aug 28, 2026 | 5,020.00 | 5,060.00 | 4,985.00 | 5,050.00 | 5,050.00 | -0.20% | 3,916 |
| Aug 27, 2026 | 5,120.00 | 5,120.00 | 4,990.00 | 5,060.00 | 5,060.00 | -1.17% | 5,561 |
| Aug 26, 2026 | 5,040.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 1.59% | 11,720 |
| Aug 25, 2026 | 4,985.00 | 5,070.00 | 4,935.00 | 5,040.00 | 5,040.00 | - | 5,657 |
| Aug 24, 2026 | 5,050.00 | 5,070.00 | 4,985.00 | 5,040.00 | 5,040.00 | - | 3,526 |
| Aug 21, 2026 | 4,985.00 | 5,060.00 | 4,915.00 | 5,040.00 | 5,040.00 | 0.20% | 11,100 |
| Aug 20, 2026 | 5,010.00 | 5,090.00 | 4,975.00 | 5,030.00 | 5,030.00 | 0.60% | 11,377 |
| Aug 19, 2026 | 5,010.00 | 5,080.00 | 4,965.00 | 5,000.00 | 5,000.00 | -0.20% | 9,752 |
| Aug 18, 2026 | 5,230.00 | 5,230.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.47% | 12,254 |
| Aug 14, 2026 | 5,190.00 | 5,290.00 | 5,090.00 | 5,190.00 | 5,190.00 | - | 17,001 |
| Aug 13, 2026 | 5,170.00 | 5,200.00 | 5,080.00 | 5,190.00 | 5,190.00 | -0.19% | 10,938 |
| Aug 12, 2026 | 5,160.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.78% | 2,363 |
| Aug 11, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | -0.58% | 8,934 |
| Aug 10, 2026 | 5,040.00 | 5,190.00 | 5,040.00 | 5,190.00 | 5,190.00 | 2.37% | 7,287 |