DRGEM Corporation (KOSDAQ:263690)
South Korea · Delayed Price · Currency is KRW 4,920.00
+90.00 (1.86%)
At close: Jul 31, 2026
DRGEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,830.00 | 4,945.00 | 4,830.00 | 4,920.00 | 4,920.00 | 1.86% | 13,472 |
| Jul 30, 2026 | 4,605.00 | 4,915.00 | 4,605.00 | 4,830.00 | 4,830.00 | 0.63% | 15,695 |
| Jul 29, 2026 | 4,915.00 | 5,030.00 | 4,750.00 | 4,800.00 | 4,800.00 | -2.34% | 28,088 |
| Jul 28, 2026 | 4,945.00 | 4,990.00 | 4,850.00 | 4,915.00 | 4,915.00 | -1.60% | 26,743 |
| Jul 27, 2026 | 5,050.00 | 5,070.00 | 4,960.00 | 4,995.00 | 4,995.00 | -1.09% | 8,086 |
| Jul 24, 2026 | 4,970.00 | 5,100.00 | 4,970.00 | 5,050.00 | 5,050.00 | 0.80% | 12,804 |
| Jul 23, 2026 | 5,120.00 | 5,120.00 | 4,900.00 | 5,010.00 | 5,010.00 | - | 17,878 |
| Jul 22, 2026 | 4,890.00 | 5,170.00 | 4,840.00 | 5,010.00 | 5,010.00 | 2.14% | 20,761 |
| Jul 21, 2026 | 4,840.00 | 4,930.00 | 4,830.00 | 4,905.00 | 4,905.00 | 0.10% | 12,233 |
| Jul 20, 2026 | 4,910.00 | 5,020.00 | 4,865.00 | 4,900.00 | 4,900.00 | -2.58% | 7,734 |
| Jul 16, 2026 | 5,090.00 | 5,090.00 | 4,970.00 | 5,030.00 | 5,030.00 | -1.18% | 7,987 |
| Jul 15, 2026 | 5,070.00 | 5,110.00 | 4,980.00 | 5,090.00 | 5,090.00 | 0.99% | 9,682 |
| Jul 14, 2026 | 4,890.00 | 5,070.00 | 4,810.00 | 5,040.00 | 5,040.00 | 3.07% | 22,011 |
| Jul 13, 2026 | 5,110.00 | 5,190.00 | 4,890.00 | 4,890.00 | 4,890.00 | -4.31% | 20,825 |
| Jul 10, 2026 | 5,000.00 | 5,150.00 | 4,850.00 | 5,110.00 | 5,110.00 | 2.20% | 20,727 |
| Jul 9, 2026 | 4,860.00 | 5,000.00 | 4,860.00 | 5,000.00 | 5,000.00 | -0.40% | 21,698 |
| Jul 8, 2026 | 4,965.00 | 5,030.00 | 4,855.00 | 5,020.00 | 5,020.00 | 0.20% | 23,692 |
| Jul 7, 2026 | 4,935.00 | 5,140.00 | 4,935.00 | 5,010.00 | 5,010.00 | -0.20% | 20,602 |
| Jul 6, 2026 | 5,030.00 | 5,030.00 | 4,935.00 | 5,020.00 | 5,020.00 | -0.40% | 29,975 |
| Jul 3, 2026 | 4,970.00 | 5,040.00 | 4,870.00 | 5,040.00 | 5,040.00 | 1.51% | 22,206 |
| Jul 2, 2026 | 5,000.00 | 5,050.00 | 4,880.00 | 4,965.00 | 4,965.00 | -1.49% | 16,244 |
| Jul 1, 2026 | 4,990.00 | 5,110.00 | 4,940.00 | 5,040.00 | 5,040.00 | 1.00% | 27,173 |
| Jun 30, 2026 | 4,925.00 | 5,190.00 | 4,925.00 | 4,990.00 | 4,990.00 | -0.80% | 21,715 |
| Jun 29, 2026 | 4,750.00 | 5,040.00 | 4,750.00 | 5,030.00 | 5,030.00 | 5.89% | 10,910 |
| Jun 26, 2026 | 4,895.00 | 4,920.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.96% | 16,521 |
| Jun 25, 2026 | 4,880.00 | 4,950.00 | 4,830.00 | 4,895.00 | 4,895.00 | 0.41% | 22,215 |
| Jun 24, 2026 | 4,850.00 | 4,920.00 | 4,750.00 | 4,875.00 | 4,875.00 | - | 54,446 |
| Jun 23, 2026 | 4,980.00 | 5,020.00 | 4,800.00 | 4,875.00 | 4,875.00 | -2.89% | 30,592 |
| Jun 22, 2026 | 5,140.00 | 5,240.00 | 4,925.00 | 5,020.00 | 5,020.00 | -1.95% | 34,480 |
| Jun 19, 2026 | 5,320.00 | 5,320.00 | 4,970.00 | 5,120.00 | 5,120.00 | -4.48% | 37,345 |
| Jun 18, 2026 | 5,240.00 | 5,400.00 | 5,230.00 | 5,360.00 | 5,360.00 | 0.19% | 21,882 |
| Jun 17, 2026 | 5,270.00 | 5,360.00 | 5,190.00 | 5,350.00 | 5,350.00 | 1.52% | 14,799 |
| Jun 16, 2026 | 5,160.00 | 5,270.00 | 5,160.00 | 5,270.00 | 5,270.00 | 0.96% | 5,321 |
| Jun 15, 2026 | 5,230.00 | 5,310.00 | 5,140.00 | 5,220.00 | 5,220.00 | -0.19% | 16,639 |
| Jun 12, 2026 | 5,130.00 | 5,250.00 | 5,090.00 | 5,230.00 | 5,230.00 | 2.15% | 18,706 |
| Jun 11, 2026 | 4,865.00 | 5,120.00 | 4,845.00 | 5,120.00 | 5,120.00 | 4.49% | 24,157 |
| Jun 10, 2026 | 4,905.00 | 4,970.00 | 4,870.00 | 4,900.00 | 4,900.00 | -0.10% | 21,037 |
| Jun 9, 2026 | 4,850.00 | 5,000.00 | 4,850.00 | 4,905.00 | 4,905.00 | 0.31% | 37,416 |
| Jun 8, 2026 | 4,995.00 | 5,060.00 | 4,880.00 | 4,890.00 | 4,890.00 | -4.12% | 22,243 |
| Jun 5, 2026 | 5,140.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.59% | 26,465 |
| Jun 4, 2026 | 5,150.00 | 5,240.00 | 5,050.00 | 5,070.00 | 5,070.00 | -1.55% | 26,402 |
| Jun 2, 2026 | 5,000.00 | 5,150.00 | 4,795.00 | 5,150.00 | 5,150.00 | 3.00% | 47,980 |
| Jun 1, 2026 | 5,080.00 | 5,100.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.57% | 46,527 |
| May 29, 2026 | 5,130.00 | 5,150.00 | 4,990.00 | 5,080.00 | 5,080.00 | -0.20% | 37,354 |
| May 28, 2026 | 5,400.00 | 5,400.00 | 5,000.00 | 5,090.00 | 5,090.00 | -5.74% | 34,128 |
| May 27, 2026 | 5,450.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,400.00 | -0.92% | 29,709 |
| May 26, 2026 | 5,570.00 | 5,580.00 | 5,400.00 | 5,450.00 | 5,450.00 | -2.15% | 29,339 |
| May 22, 2026 | 5,320.00 | 5,570.00 | 5,320.00 | 5,570.00 | 5,570.00 | 4.70% | 25,820 |
| May 21, 2026 | 5,330.00 | 5,470.00 | 5,270.00 | 5,320.00 | 5,320.00 | 0.19% | 35,280 |
| May 20, 2026 | 5,480.00 | 5,480.00 | 5,260.00 | 5,310.00 | 5,310.00 | -2.39% | 48,997 |