Dgenx Co., Ltd. 113810
KRX · South Korea · Producer Manufacturing
KRW 3,095.00+125.00 (+4.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,095.00 | +4.21% | KRW 2,945.00 | KRW 3,155.00 | KRW 2,945.00 | 35.57K |
| 2026-10-01 | KRW 2,970.00 | +1.54% | KRW 3,000.00 | KRW 3,050.00 | KRW 2,895.00 | 24.46K |
| 2026-09-30 | KRW 2,925.00 | +1.39% | KRW 2,900.00 | KRW 2,980.00 | KRW 2,880.00 | 13.11K |
| 2026-09-29 | KRW 2,885.00 | -2.86% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,885.00 |
| 14.35K |
| 2026-09-28 | KRW 2,970.00 | -0.34% | KRW 2,980.00 | KRW 3,080.00 | KRW 2,930.00 | 33.42K |
| 2026-09-23 | KRW 2,980.00 | -1.49% | KRW 2,980.00 | KRW 3,035.00 | KRW 2,975.00 | 4.43K |
| 2026-09-22 | KRW 3,025.00 | -0.49% | KRW 3,030.00 | KRW 3,040.00 | KRW 2,875.00 | 15.23K |
| 2026-09-21 | KRW 3,040.00 | -1.78% | KRW 3,065.00 | KRW 3,090.00 | KRW 2,995.00 | 16.03K |
| 2026-09-18 | KRW 3,095.00 | +0.81% | KRW 3,115.00 | KRW 3,115.00 | KRW 3,055.00 | 8.35K |
| 2026-09-17 | KRW 3,070.00 | +1.82% | KRW 3,015.00 | KRW 3,115.00 | KRW 3,015.00 | 12.92K |
| 2026-09-16 | KRW 3,015.00 | +0.50% | KRW 2,985.00 | KRW 3,060.00 | KRW 2,945.00 | 16.04K |
| 2026-09-15 | KRW 3,000.00 | -0.83% | KRW 3,025.00 | KRW 3,025.00 | KRW 2,940.00 | 9.34K |
| 2026-09-14 | KRW 3,025.00 | -2.89% | KRW 3,000.00 | KRW 3,110.00 | KRW 3,000.00 | 7.81K |
| 2026-09-11 | KRW 3,115.00 | +1.96% | KRW 3,085.00 | KRW 3,120.00 | KRW 3,035.00 | 15.63K |
| 2026-09-10 | KRW 3,055.00 | +2.17% | KRW 2,990.00 | KRW 3,115.00 | KRW 2,945.00 | 44.26K |
| 2026-09-09 | KRW 2,990.00 | -0.66% | KRW 3,010.00 | KRW 3,080.00 | KRW 2,970.00 | 11.36K |
| 2026-09-08 | KRW 3,010.00 | -3.83% | KRW 3,100.00 | KRW 3,195.00 | KRW 3,000.00 | 27.51K |
| 2026-09-07 | KRW 3,130.00 | +7.01% | KRW 2,920.00 | KRW 3,175.00 | KRW 2,900.00 | 59.12K |
| 2026-09-04 | KRW 2,925.00 | +1.56% | KRW 2,880.00 | KRW 2,940.00 | KRW 2,840.00 | 7.60K |
| 2026-09-03 | KRW 2,880.00 | -6.49% | KRW 3,010.00 | KRW 3,035.00 | KRW 2,865.00 | 23.09K |
| 2026-09-02 | KRW 3,080.00 | +0.65% | KRW 3,055.00 | KRW 3,085.00 | KRW 2,965.00 | 71.89K |
| 2026-09-01 | KRW 3,060.00 | +0.82% | KRW 2,970.00 | KRW 3,140.00 | KRW 2,865.00 | 88.95K |
| 2026-08-31 | KRW 3,035.00 | +4.66% | KRW 2,880.00 | KRW 3,050.00 | KRW 2,805.00 | 54.03K |
| 2026-08-28 | KRW 2,900.00 | -1.86% | KRW 2,955.00 | KRW 2,985.00 | KRW 2,795.00 | 32.30K |
| 2026-08-27 | KRW 2,955.00 | +2.96% | KRW 2,920.00 | KRW 3,010.00 | KRW 2,630.00 | 32.47K |
| 2026-08-26 | KRW 2,870.00 | +11.89% | KRW 2,545.00 | KRW 3,065.00 | KRW 2,545.00 | 139.30K |
| 2026-08-25 | KRW 2,565.00 | +2.81% | KRW 2,495.00 | KRW 2,565.00 | KRW 2,440.00 | 6.08K |
| 2026-08-24 | KRW 2,495.00 | -1.77% | KRW 2,520.00 | KRW 2,570.00 | KRW 2,405.00 | 18.71K |
| 2026-08-21 | KRW 2,540.00 | -0.20% | KRW 2,560.00 | KRW 2,625.00 | KRW 2,460.00 | 14.16K |
| 2026-08-20 | KRW 2,545.00 | -3.60% | KRW 2,625.00 | KRW 2,680.00 | KRW 2,485.00 | 31.72K |
| 2026-08-19 | KRW 2,640.00 | -5.55% | KRW 2,715.00 | KRW 2,760.00 | KRW 2,615.00 | 20.65K |
| 2026-08-18 | KRW 2,795.00 | +9.39% | KRW 2,555.00 | KRW 2,830.00 | KRW 2,505.00 | 74.95K |
| 2026-08-14 | KRW 2,555.00 | -1.35% | KRW 2,590.00 | KRW 2,620.00 | KRW 2,490.00 | 34.77K |
| 2026-08-13 | KRW 2,590.00 | +3.81% | KRW 2,550.00 | KRW 2,600.00 | KRW 2,500.00 | 38.49K |
| 2026-08-12 | KRW 2,495.00 | +4.83% | KRW 2,370.00 | KRW 2,500.00 | KRW 2,255.00 | 32.50K |
| 2026-08-11 | KRW 2,380.00 | +12.26% | KRW 2,185.00 | KRW 2,500.00 | KRW 2,130.00 | 99.78K |
| 2026-08-10 | KRW 2,120.00 | +2.91% | KRW 2,075.00 | KRW 2,135.00 | KRW 2,055.00 | 12.75K |
| 2026-08-07 | KRW 2,060.00 | 0.00% | KRW 2,070.00 | KRW 2,150.00 | KRW 2,040.00 | 12.98K |
| 2026-08-06 | KRW 2,060.00 | 0.00% | KRW 2,195.00 | KRW 2,195.00 | KRW 1,953.00 | 16.97K |
| 2026-08-05 | KRW 2,060.00 | +1.23% | KRW 2,040.00 | KRW 2,080.00 | KRW 2,035.00 | 11.18K |
| 2026-08-04 | KRW 2,035.00 | +3.62% | KRW 1,964.00 | KRW 2,065.00 | KRW 1,964.00 | 23.57K |
| 2026-08-03 | KRW 1,964.00 | -1.31% | KRW 1,991.00 | KRW 2,005.00 | KRW 1,963.00 | 15.70K |
| 2026-07-31 | KRW 1,990.00 | +3.65% | KRW 1,920.00 | KRW 2,040.00 | KRW 1,909.00 | 27.95K |
| 2026-07-30 | KRW 1,920.00 | +3.78% | KRW 1,759.00 | KRW 1,950.00 | KRW 1,740.00 | 19.41K |
| 2026-07-29 | KRW 1,850.00 | -5.13% | KRW 1,951.00 | KRW 2,185.00 | KRW 1,741.00 | 83.03K |
| 2026-07-28 | KRW 1,950.00 | -16.13% | KRW 2,320.00 | KRW 2,320.00 | KRW 1,948.00 | 99.39K |
| 2026-07-27 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-24 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-23 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-22 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-21 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-20 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-16 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-15 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-14 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-13 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-10 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-09 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-08 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-07 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-06 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-03 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,325.00 | 0 |
| 2026-07-02 | KRW 2,325.00 | -6.06% | KRW 2,475.00 | KRW 2,475.00 | KRW 2,250.00 | 44.52K |
| 2026-07-01 | KRW 2,475.00 | -1.98% | KRW 2,455.00 | KRW 2,540.00 | KRW 2,435.00 | 36.46K |
| 2026-06-30 | KRW 2,525.00 | +0.40% | KRW 2,545.00 | KRW 2,685.00 | KRW 2,460.00 | 46.52K |
| 2026-06-29 | KRW 2,515.00 | +1.41% | KRW 2,475.00 | KRW 2,595.00 | KRW 2,345.00 | 117.64K |
| 2026-06-26 | KRW 2,480.00 | -0.20% | KRW 2,550.00 | KRW 2,565.00 | KRW 2,415.00 | 61.52K |
| 2026-06-25 | KRW 2,485.00 | -5.69% | KRW 2,610.00 | KRW 2,710.00 | KRW 2,450.00 | 119.93K |
| 2026-06-24 | KRW 2,635.00 | -6.56% | KRW 2,620.00 | KRW 3,170.00 | KRW 2,620.00 | 397.75K |
| 2026-06-23 | KRW 2,820.00 | +9.51% | KRW 2,575.00 | KRW 3,280.00 | KRW 2,500.00 | 785.63K |
| 2026-06-22 | KRW 2,575.00 | -3.20% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,555.00 | 17.03K |
| 2026-06-19 | KRW 2,660.00 | -1.48% | KRW 2,650.00 | KRW 2,725.00 | KRW 2,530.00 | 58.82K |
| 2026-06-18 | KRW 2,700.00 | -4.09% | KRW 2,815.00 | KRW 2,880.00 | KRW 2,695.00 | 34.50K |
| 2026-06-17 | KRW 2,815.00 | -2.26% | KRW 2,880.00 | KRW 2,920.00 | KRW 2,810.00 | 32.81K |
| 2026-06-16 | KRW 2,880.00 | -2.21% | KRW 2,920.00 | KRW 2,990.00 | KRW 2,830.00 | 42.53K |
| 2026-06-15 | KRW 2,945.00 | -2.48% | KRW 3,020.00 | KRW 3,080.00 | KRW 2,800.00 | 44.08K |
| 2026-06-12 | KRW 3,020.00 | +2.55% | KRW 3,010.00 | KRW 3,100.00 | KRW 2,815.00 | 57.75K |
| 2026-06-11 | KRW 2,945.00 | +1.38% | KRW 2,910.00 | KRW 2,985.00 | KRW 2,785.00 | 73.38K |
| 2026-06-10 | KRW 2,905.00 | -1.69% | KRW 2,950.00 | KRW 3,240.00 | KRW 2,810.00 | 215 |
| 2026-06-09 | KRW 2,955.00 | +5.35% | KRW 2,875.00 | KRW 3,275.00 | KRW 2,870.00 | 122.70K |
| 2026-06-08 | KRW 2,805.00 | -17.01% | KRW 3,050.00 | KRW 3,285.00 | KRW 2,640.00 | 205.62K |
| 2026-06-05 | KRW 3,380.00 | -0.59% | KRW 3,105.00 | KRW 4,000.00 | KRW 2,865.00 | 796.26K |
| 2026-06-04 | KRW 3,400.00 | +28.30% | KRW 2,850.00 | KRW 3,445.00 | KRW 2,775.00 | 428.99K |
| 2026-06-02 | KRW 2,650.00 | -5.69% | KRW 2,685.00 | KRW 2,950.00 | KRW 2,540.00 | 179.16K |
| 2026-06-01 | KRW 2,810.00 | -6.33% | KRW 3,000.00 | KRW 3,015.00 | KRW 2,755.00 | 58.85K |
| 2026-05-29 | KRW 3,000.00 | -3.54% | KRW 3,085.00 | KRW 3,225.00 | KRW 2,950.00 | 34.81K |
| 2026-05-28 | KRW 3,110.00 | -4.16% | KRW 3,305.00 | KRW 3,305.00 | KRW 3,075.00 | 30.75K |
| 2026-05-27 | KRW 3,245.00 | -1.82% | KRW 3,310.00 | KRW 3,310.00 | KRW 3,115.00 | 18.61K |
| 2026-05-26 | KRW 3,305.00 | -0.75% | KRW 3,330.00 | KRW 3,400.00 | KRW 3,305.00 | 20.34K |
| 2026-05-22 | KRW 3,330.00 | +1.06% | KRW 3,290.00 | KRW 3,385.00 | KRW 3,200.00 | 29.15K |