Dx & Vx Co., Ltd. 180400
KRX · South Korea · Health Technology
KRW 2,365.00+25.00 (+1.07%)
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 2,365.00 | +1.07% | KRW 2,325.00 | KRW 2,425.00 | KRW 2,285.00 | 32.09K |
| 2026-10-01 | KRW 2,340.00 | +2.18% | KRW 2,290.00 | KRW 2,395.00 | KRW 2,290.00 | 30.02K |
| 2026-09-30 | KRW 2,290.00 | +0.44% | KRW 2,260.00 | KRW 2,400.00 | KRW 2,195.00 | 80.99K |
| 2026-09-29 | KRW 2,280.00 | -2.15% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,255.00 | 16.01K |
| 2026-09-28 | KRW 2,330.00 | -2.31% | KRW 2,390.00 | KRW 2,445.00 | KRW 2,320.00 | 26.93K |
| 2026-09-23 | KRW 2,385.00 | +0.63% | KRW 2,390.00 | KRW 2,445.00 | KRW 2,320.00 | 39.61K |
| 2026-09-22 | KRW 2,370.00 | +2.16% | KRW 2,320.00 | KRW 2,375.00 | KRW 2,270.00 | 31.77K |
| 2026-09-21 | KRW 2,320.00 | -0.43% | KRW 2,330.00 | KRW 2,380.00 | KRW 2,180.00 | 56.69K |
| 2026-09-18 | KRW 2,330.00 | -0.64% | KRW 2,310.00 | KRW 2,400.00 | KRW 2,260.00 | 34.99K |
| 2026-09-17 | KRW 2,345.00 | -0.21% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,310.00 | 17.49K |
| 2026-09-16 | KRW 2,350.00 | -0.63% | KRW 2,350.00 | KRW 2,470.00 | KRW 2,325.00 | 14.52K |
| 2026-09-15 | KRW 2,365.00 | -0.63% | KRW 2,405.00 | KRW 2,410.00 | KRW 2,345.00 | 13.21K |
| 2026-09-14 | KRW 2,380.00 | 0.00% | KRW 2,380.00 | KRW 2,410.00 | KRW 2,260.00 | 71.97K |
| 2026-09-11 | KRW 2,380.00 | +1.28% | KRW 2,350.00 | KRW 2,415.00 | KRW 2,275.00 | 34.47K |
| 2026-09-10 | KRW 2,350.00 | -2.08% | KRW 2,315.00 | KRW 2,415.00 | KRW 2,285.00 | 29.00K |
| 2026-09-09 | KRW 2,400.00 | +3.00% | KRW 2,330.00 | KRW 2,405.00 | KRW 2,280.00 | 32.80K |
| 2026-09-08 | KRW 2,330.00 | +2.87% | KRW 2,240.00 | KRW 2,395.00 | KRW 2,210.00 | 65.47K |
| 2026-09-07 | KRW 2,265.00 | -2.58% | KRW 2,340.00 | KRW 2,385.00 | KRW 2,240.00 | 55.16K |
| 2026-09-04 | KRW 2,325.00 | +1.75% | KRW 2,330.00 | KRW 2,390.00 | KRW 2,255.00 | 22.06K |
| 2026-09-03 | KRW 2,285.00 | -6.73% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,285.00 | 61.70K |
| 2026-09-02 | KRW 2,450.00 | -3.54% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,255.00 | 97.29K |
| 2026-09-01 | KRW 2,540.00 | +0.40% | KRW 2,530.00 | KRW 2,545.00 | KRW 2,480.00 | 18.52K |
| 2026-08-31 | KRW 2,530.00 | -0.39% | KRW 2,540.00 | KRW 2,560.00 | KRW 2,445.00 | 38.64K |
| 2026-08-28 | KRW 2,540.00 | -1.36% | KRW 2,575.00 | KRW 2,635.00 | KRW 2,525.00 | 26.93K |
| 2026-08-27 | KRW 2,575.00 | -2.28% | KRW 2,625.00 | KRW 2,690.00 | KRW 2,525.00 | 64.26K |
| 2026-08-26 | KRW 2,635.00 | +4.98% | KRW 2,550.00 | KRW 2,695.00 | KRW 2,465.00 | 119.42K |
| 2026-08-25 | KRW 2,510.00 | -4.56% | KRW 2,580.00 | KRW 2,625.00 | KRW 2,460.00 | 115.55K |
| 2026-08-24 | KRW 2,630.00 | +6.05% | KRW 2,550.00 | KRW 2,630.00 | KRW 2,455.00 | 67.18K |
| 2026-08-21 | KRW 2,480.00 | -4.98% | KRW 2,620.00 | KRW 2,785.00 | KRW 2,460.00 | 147.76K |
| 2026-08-20 | KRW 2,610.00 | +5.03% | KRW 2,950.00 | KRW 3,050.00 | KRW 2,585.00 | 266.02K |
| 2026-08-19 | KRW 2,485.00 | -8.64% | KRW 2,710.00 | KRW 2,710.00 | KRW 2,485.00 | 72.79K |
| 2026-08-18 | KRW 2,720.00 | -0.91% | KRW 2,710.00 | KRW 2,790.00 | KRW 2,620.00 | 66.52K |
| 2026-08-14 | KRW 2,745.00 | 0.00% | KRW 2,750.00 | KRW 2,785.00 | KRW 2,600.00 | 56.26K |
| 2026-08-13 | KRW 2,745.00 | -0.54% | KRW 2,760.00 | KRW 2,830.00 | KRW 2,630.00 | 112.61K |
| 2026-08-12 | KRW 2,760.00 | +0.55% | KRW 2,725.00 | KRW 2,795.00 | KRW 2,675.00 | 31.90K |
| 2026-08-11 | KRW 2,745.00 | -0.54% | KRW 2,760.00 | KRW 2,800.00 | KRW 2,650.00 | 81.31K |
| 2026-08-10 | KRW 2,760.00 | +0.73% | KRW 2,795.00 | KRW 2,870.00 | KRW 2,720.00 | 52.53K |
| 2026-08-07 | KRW 2,740.00 | +3.98% | KRW 2,615.00 | KRW 2,780.00 | KRW 2,555.00 | 62.48K |
| 2026-08-06 | KRW 2,635.00 | +3.33% | KRW 2,570.00 | KRW 2,665.00 | KRW 2,505.00 | 45.49K |
| 2026-08-05 | KRW 2,550.00 | 0.00% | KRW 2,540.00 | KRW 2,750.00 | KRW 2,490.00 | 66.92K |
| 2026-08-04 | KRW 2,550.00 | +5.15% | KRW 2,425.00 | KRW 2,640.00 | KRW 2,425.00 | 80.23K |
| 2026-08-03 | KRW 2,425.00 | +4.98% | KRW 2,305.00 | KRW 2,515.00 | KRW 2,235.00 | 48.40K |
| 2026-07-31 | KRW 2,310.00 | +16.49% | KRW 2,000.00 | KRW 2,575.00 | KRW 2,000.00 | 193.61K |
| 2026-07-30 | KRW 1,983.00 | -1.34% | KRW 2,075.00 | KRW 2,075.00 | KRW 1,960.00 | 66.14K |
| 2026-07-29 | KRW 2,010.00 | -6.73% | KRW 2,220.00 | KRW 2,245.00 | KRW 1,900.00 | 105.30K |
| 2026-07-28 | KRW 2,155.00 | -3.58% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,080.00 | 97.01K |
| 2026-07-27 | KRW 2,235.00 | -0.45% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,215.00 | 32.83K |
| 2026-07-24 | KRW 2,245.00 | -2.39% | KRW 2,285.00 | KRW 2,375.00 | KRW 2,200.00 | 37.80K |
| 2026-07-23 | KRW 2,300.00 | +6.73% | KRW 2,170.00 | KRW 2,330.00 | KRW 2,155.00 | 101.07K |
| 2026-07-22 | KRW 2,155.00 | 0.00% | KRW 2,170.00 | KRW 2,270.00 | KRW 2,125.00 | 62.97K |
| 2026-07-21 | KRW 2,155.00 | +0.70% | KRW 2,125.00 | KRW 2,195.00 | KRW 2,105.00 | 54.38K |
| 2026-07-20 | KRW 2,140.00 | -2.28% | KRW 2,190.00 | KRW 2,275.00 | KRW 2,135.00 | 34.28K |
| 2026-07-16 | KRW 2,190.00 | -2.88% | KRW 2,310.00 | KRW 2,320.00 | KRW 2,180.00 | 103.63K |
| 2026-07-15 | KRW 2,255.00 | +2.50% | KRW 2,205.00 | KRW 2,295.00 | KRW 2,200.00 | 63.87K |
| 2026-07-14 | KRW 2,200.00 | -4.56% | KRW 2,290.00 | KRW 2,425.00 | KRW 2,115.00 | 266.74K |
| 2026-07-13 | KRW 2,305.00 | -7.80% | KRW 2,500.00 | KRW 2,535.00 | KRW 2,290.00 | 91.94K |
| 2026-07-10 | KRW 2,500.00 | +4.82% | KRW 2,365.00 | KRW 2,620.00 | KRW 2,365.00 | 81.83K |
| 2026-07-09 | KRW 2,385.00 | -2.25% | KRW 2,370.00 | KRW 2,490.00 | KRW 2,355.00 | 54.06K |
| 2026-07-08 | KRW 2,440.00 | -0.41% | KRW 2,450.00 | KRW 2,820.00 | KRW 2,365.00 | 251.01K |
| 2026-07-07 | KRW 2,450.00 | -1.41% | KRW 2,485.00 | KRW 2,505.00 | KRW 2,275.00 | 135.71K |
| 2026-07-06 | KRW 2,485.00 | +3.76% | KRW 2,380.00 | KRW 2,535.00 | KRW 2,235.00 | 158.05K |
| 2026-07-03 | KRW 2,395.00 | +11.66% | KRW 2,135.00 | KRW 2,495.00 | KRW 2,075.00 | 159.33K |
| 2026-07-02 | KRW 2,145.00 | -2.28% | KRW 2,180.00 | KRW 2,255.00 | KRW 2,095.00 | 67.44K |
| 2026-07-01 | KRW 2,195.00 | -2.44% | KRW 2,250.00 | KRW 2,320.00 | KRW 2,160.00 | 63.47K |
| 2026-06-30 | KRW 2,250.00 | -1.32% | KRW 2,190.00 | KRW 2,300.00 | KRW 2,170.00 | 64.11K |
| 2026-06-29 | KRW 2,280.00 | +13.72% | KRW 2,005.00 | KRW 2,280.00 | KRW 2,005.00 | 117.41K |
| 2026-06-26 | KRW 2,005.00 | -6.96% | KRW 2,155.00 | KRW 2,155.00 | KRW 1,960.00 | 189.74K |
| 2026-06-25 | KRW 2,155.00 | -1.60% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,070.00 | 64.59K |
| 2026-06-24 | KRW 2,190.00 | +0.69% | KRW 2,185.00 | KRW 2,280.00 | KRW 2,130.00 | 80.77K |
| 2026-06-23 | KRW 2,175.00 | -4.19% | KRW 2,270.00 | KRW 2,310.00 | KRW 2,100.00 | 158.49K |
| 2026-06-22 | KRW 2,270.00 | -2.58% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,235.00 | 116.22K |
| 2026-06-19 | KRW 2,330.00 | -3.32% | KRW 2,410.00 | KRW 2,650.00 | KRW 2,250.00 | 176.62K |
| 2026-06-18 | KRW 2,410.00 | -7.13% | KRW 2,590.00 | KRW 2,595.00 | KRW 2,360.00 | 271.70K |
| 2026-06-17 | KRW 2,595.00 | -0.95% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,520.00 | 60.25K |
| 2026-06-16 | KRW 2,620.00 | +0.38% | KRW 2,610.00 | KRW 2,645.00 | KRW 2,520.00 | 94.76K |
| 2026-06-15 | KRW 2,610.00 | +3.16% | KRW 2,550.00 | KRW 2,650.00 | KRW 2,430.00 | 161.93K |
| 2026-06-12 | KRW 2,530.00 | -4.17% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,525.00 | 161.96K |
| 2026-06-11 | KRW 2,640.00 | +0.57% | KRW 2,545.00 | KRW 2,680.00 | KRW 2,540.00 | 59.01K |
| 2026-06-10 | KRW 2,625.00 | -0.57% | KRW 2,640.00 | KRW 2,715.00 | KRW 2,540.00 | 1 |
| 2026-06-09 | KRW 2,640.00 | +0.96% | KRW 2,620.00 | KRW 2,755.00 | KRW 2,565.00 | 74.19K |
| 2026-06-08 | KRW 2,615.00 | -4.56% | KRW 2,610.00 | KRW 2,715.00 | KRW 2,550.00 | 154.19K |
| 2026-06-05 | KRW 2,740.00 | -2.84% | KRW 2,850.00 | KRW 2,855.00 | KRW 2,700.00 | 114.01K |
| 2026-06-04 | KRW 2,820.00 | -4.57% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,810.00 | 109.86K |
| 2026-06-02 | KRW 2,955.00 | +5.91% | KRW 2,780.00 | KRW 2,990.00 | KRW 2,610.00 | 354.81K |
| 2026-06-01 | KRW 2,790.00 | -7.00% | KRW 3,000.00 | KRW 3,035.00 | KRW 2,640.00 | 354.83K |
| 2026-05-29 | KRW 3,000.00 | -3.69% | KRW 3,150.00 | KRW 3,195.00 | KRW 2,925.00 | 176.08K |
| 2026-05-28 | KRW 3,115.00 | -1.58% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,030.00 | 106.66K |
| 2026-05-27 | KRW 3,165.00 | -1.56% | KRW 3,200.00 | KRW 3,315.00 | KRW 3,045.00 | 208.36K |
| 2026-05-26 | KRW 3,215.00 | -3.60% | KRW 3,345.00 | KRW 3,430.00 | KRW 3,185.00 | 124.53K |
| 2026-05-22 | KRW 3,335.00 | +3.41% | KRW 3,330.00 | KRW 3,510.00 | KRW 3,280.00 | 153.01K |