DRGEM Corporation (KOSDAQ:263690)
South Korea · Delayed Price · Currency is KRW 5,080.00
-10.00 (-0.20%)
At close: May 29, 2026
DRGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,430.00 | 5,560.00 | 5,300.00 | 5,440.00 | 5,440.00 | 0.37% | 48,736 |
| May 18, 2026 | 5,550.00 | 5,780.00 | 5,230.00 | 5,420.00 | 5,420.00 | -2.17% | 84,922 |
| May 15, 2026 | 6,180.00 | 6,180.00 | 5,470.00 | 5,540.00 | 5,540.00 | -2.64% | 164,315 |
| May 14, 2026 | 5,540.00 | 5,950.00 | 5,440.00 | 5,690.00 | 5,690.00 | 2.71% | 215,138 |
| May 13, 2026 | 5,590.00 | 5,730.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.89% | 35,415 |
| May 12, 2026 | 5,560.00 | 5,710.00 | 5,400.00 | 5,590.00 | 5,590.00 | 0.54% | 63,071 |
| May 11, 2026 | 5,710.00 | 5,800.00 | 5,460.00 | 5,560.00 | 5,560.00 | -2.46% | 27,623 |
| May 8, 2026 | 5,560.00 | 5,800.00 | 5,560.00 | 5,700.00 | 5,700.00 | 2.52% | 54,997 |
| May 7, 2026 | 5,690.00 | 5,690.00 | 5,560.00 | 5,560.00 | 5,560.00 | -2.28% | 17,015 |
| May 6, 2026 | 5,770.00 | 5,790.00 | 5,330.00 | 5,690.00 | 5,690.00 | -1.39% | 40,185 |
| May 4, 2026 | 5,770.00 | 5,820.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.17% | 26,563 |
| Apr 30, 2026 | 5,750.00 | 5,820.00 | 5,670.00 | 5,760.00 | 5,760.00 | 0.17% | 39,749 |
| Apr 29, 2026 | 5,660.00 | 5,760.00 | 5,620.00 | 5,750.00 | 5,750.00 | 1.77% | 28,986 |
| Apr 28, 2026 | 5,630.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.36% | 32,877 |
| Apr 27, 2026 | 5,720.00 | 5,720.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.57% | 46,115 |
| Apr 24, 2026 | 5,670.00 | 5,800.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.78% | 53,498 |
| Apr 23, 2026 | 5,640.00 | 5,700.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.35% | 26,965 |
| Apr 22, 2026 | 5,630.00 | 5,690.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.18% | 34,820 |
| Apr 21, 2026 | 5,650.00 | 5,690.00 | 5,560.00 | 5,630.00 | 5,630.00 | -0.18% | 29,846 |
| Apr 20, 2026 | 5,700.00 | 5,730.00 | 5,600.00 | 5,640.00 | 5,640.00 | -1.05% | 50,842 |
| Apr 17, 2026 | 5,770.00 | 5,790.00 | 5,610.00 | 5,700.00 | 5,700.00 | -1.04% | 46,225 |
| Apr 16, 2026 | 5,390.00 | 5,760.00 | 5,390.00 | 5,760.00 | 5,760.00 | 7.06% | 125,242 |
| Apr 15, 2026 | 5,420.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.74% | 36,224 |
| Apr 14, 2026 | 5,340.00 | 5,430.00 | 5,280.00 | 5,420.00 | 5,420.00 | 1.50% | 26,878 |
| Apr 13, 2026 | 5,300.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,340.00 | -0.37% | 16,756 |
| Apr 10, 2026 | 5,310.00 | 5,380.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1.13% | 16,338 |
| Apr 9, 2026 | 5,320.00 | 5,350.00 | 5,270.00 | 5,300.00 | 5,300.00 | -0.56% | 15,358 |
| Apr 8, 2026 | 5,290.00 | 5,360.00 | 5,290.00 | 5,330.00 | 5,330.00 | 1.14% | 20,177 |
| Apr 7, 2026 | 5,250.00 | 5,340.00 | 5,170.00 | 5,270.00 | 5,270.00 | 0.38% | 19,164 |
| Apr 6, 2026 | 5,300.00 | 5,330.00 | 5,240.00 | 5,250.00 | 5,250.00 | -0.94% | 4,343 |
| Apr 3, 2026 | 5,240.00 | 5,330.00 | 5,240.00 | 5,300.00 | 5,300.00 | 1.53% | 7,562 |
| Apr 2, 2026 | 5,360.00 | 5,400.00 | 5,140.00 | 5,220.00 | 5,220.00 | -3.33% | 18,395 |
| Apr 1, 2026 | 5,390.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.12% | 14,578 |
| Mar 31, 2026 | 5,280.00 | 5,400.00 | 5,270.00 | 5,340.00 | 5,340.00 | 0.56% | 29,312 |
| Mar 30, 2026 | 5,200.00 | 5,400.00 | 5,130.00 | 5,310.00 | 5,310.00 | -0.56% | 30,110 |
| Mar 27, 2026 | 5,290.00 | 5,350.00 | 5,240.00 | 5,340.00 | 5,340.00 | 0.19% | 12,557 |
| Mar 26, 2026 | 5,300.00 | 5,340.00 | 5,190.00 | 5,330.00 | 5,330.00 | 0.19% | 12,996 |
| Mar 25, 2026 | 5,150.00 | 5,320.00 | 5,150.00 | 5,320.00 | 5,320.00 | 2.50% | 16,356 |
| Mar 24, 2026 | 5,120.00 | 5,190.00 | 5,110.00 | 5,190.00 | 5,190.00 | 1.37% | 12,140 |
| Mar 23, 2026 | 5,170.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | -2.10% | 12,451 |
| Mar 20, 2026 | 5,130.00 | 5,240.00 | 5,130.00 | 5,230.00 | 5,230.00 | 1.95% | 8,055 |
| Mar 19, 2026 | 5,160.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.58% | 10,565 |
| Mar 18, 2026 | 5,170.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.19% | 13,177 |