Dgenx Co., Ltd. (KOSDAQ:113810)
South Korea
· Delayed Price · Currency is KRW 865.00
-3.00 (-0.35%)
At close: Dec 5, 2025
Dgenx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 868.00 | 872.00 | 854.00 | 865.00 | 865.00 | -0.35% | 160,107 |
| Dec 4, 2025 | 874.00 | 881.00 | 866.00 | 868.00 | 868.00 | -0.69% | 156,993 |
| Dec 3, 2025 | 886.00 | 895.00 | 867.00 | 874.00 | 874.00 | -1.47% | 374,407 |
| Dec 2, 2025 | 852.00 | 927.00 | 845.00 | 887.00 | 887.00 | 4.97% | 1,103,885 |
| Dec 1, 2025 | 821.00 | 859.00 | 821.00 | 845.00 | 845.00 | 2.92% | 282,621 |
| Nov 28, 2025 | 810.00 | 832.00 | 810.00 | 821.00 | 821.00 | 1.36% | 146,892 |
| Nov 27, 2025 | 800.00 | 820.00 | 798.00 | 810.00 | 810.00 | 1.50% | 151,335 |
| Nov 26, 2025 | 784.00 | 798.00 | 779.00 | 798.00 | 798.00 | 2.31% | 146,957 |
| Nov 25, 2025 | 814.00 | 822.00 | 779.00 | 780.00 | 780.00 | -3.35% | 346,137 |
| Nov 24, 2025 | 816.00 | 821.00 | 799.00 | 807.00 | 807.00 | -1.94% | 241,587 |
| Nov 21, 2025 | 824.00 | 843.00 | 800.00 | 823.00 | 823.00 | -3.18% | 194,989 |
| Nov 20, 2025 | 827.00 | 855.00 | 827.00 | 850.00 | 850.00 | 2.78% | 183,968 |
| Nov 19, 2025 | 825.00 | 849.00 | 805.00 | 827.00 | 827.00 | 0.24% | 160,982 |
| Nov 18, 2025 | 856.00 | 864.00 | 806.00 | 825.00 | 825.00 | -3.85% | 516,070 |
| Nov 17, 2025 | 883.00 | 889.00 | 854.00 | 858.00 | 858.00 | -2.83% | 409,210 |
| Nov 14, 2025 | 872.00 | 911.00 | 865.00 | 883.00 | 883.00 | -0.45% | 578,704 |
| Nov 13, 2025 | 882.00 | 890.00 | 868.00 | 887.00 | 887.00 | 0.57% | 290,787 |
| Nov 12, 2025 | 868.00 | 890.00 | 855.00 | 882.00 | 882.00 | 1.61% | 437,105 |
| Nov 11, 2025 | 885.00 | 893.00 | 855.00 | 868.00 | 868.00 | -1.25% | 593,353 |
| Nov 10, 2025 | 862.00 | 891.00 | 861.00 | 879.00 | 879.00 | 1.97% | 362,700 |
| Nov 7, 2025 | 860.00 | 879.00 | 848.00 | 862.00 | 862.00 | -1.71% | 611,032 |
| Nov 6, 2025 | 900.00 | 912.00 | 870.00 | 877.00 | 877.00 | -2.01% | 678,414 |
| Nov 5, 2025 | 919.00 | 919.00 | 873.00 | 895.00 | 895.00 | -3.87% | 1,294,624 |
| Nov 4, 2025 | 920.00 | 942.00 | 887.00 | 931.00 | 931.00 | 1.20% | 1,591,798 |
| Nov 3, 2025 | 1,033.00 | 1,038.00 | 920.00 | 920.00 | 920.00 | -10.59% | 3,964,820 |
| Oct 31, 2025 | 999.00 | 1,145.00 | 958.00 | 1,029.00 | 1,029.00 | 4.57% | 18,532,630 |
| Oct 30, 2025 | 980.00 | 1,189.00 | 956.00 | 984.00 | 984.00 | 7.54% | 41,133,980 |
| Oct 29, 2025 | 910.00 | 932.00 | 881.00 | 915.00 | 915.00 | 0.55% | 1,023,029 |
| Oct 28, 2025 | 935.00 | 991.00 | 895.00 | 910.00 | 910.00 | -0.98% | 2,761,844 |
| Oct 27, 2025 | 907.00 | 960.00 | 875.00 | 919.00 | 919.00 | 1.32% | 2,921,152 |
| Oct 24, 2025 | 967.00 | 984.00 | 890.00 | 907.00 | 907.00 | -4.63% | 2,904,933 |
| Oct 23, 2025 | 1,087.00 | 1,131.00 | 926.00 | 951.00 | 951.00 | -5.47% | 19,773,830 |
| Oct 22, 2025 | 778.00 | 1,006.00 | 776.00 | 1,006.00 | 1,006.00 | 29.97% | 13,701,990 |
| Oct 21, 2025 | 771.00 | 785.00 | 763.00 | 774.00 | 774.00 | 0.65% | 100,865 |
| Oct 20, 2025 | 761.00 | 773.00 | 755.00 | 769.00 | 769.00 | 1.05% | 138,364 |
| Oct 17, 2025 | 783.00 | 799.00 | 760.00 | 761.00 | 761.00 | -2.06% | 230,730 |
| Oct 16, 2025 | 785.00 | 800.00 | 774.00 | 777.00 | 777.00 | -0.26% | 261,712 |
| Oct 15, 2025 | 750.00 | 797.00 | 750.00 | 779.00 | 779.00 | 5.27% | 251,438 |
| Oct 14, 2025 | 739.00 | 771.00 | 738.00 | 740.00 | 740.00 | -0.80% | 160,742 |
| Oct 13, 2025 | 758.00 | 763.00 | 715.00 | 746.00 | 746.00 | -2.36% | 189,977 |
| Oct 10, 2025 | 783.00 | 784.00 | 763.00 | 764.00 | 764.00 | -2.55% | 148,633 |
| Oct 2, 2025 | 786.00 | 800.00 | 770.00 | 784.00 | 784.00 | -0.51% | 153,055 |
| Oct 1, 2025 | 785.00 | 800.00 | 772.00 | 788.00 | 788.00 | -0.25% | 118,832 |
| Sep 30, 2025 | 773.00 | 790.00 | 766.00 | 790.00 | 790.00 | 2.60% | 117,871 |
| Sep 29, 2025 | 765.00 | 807.00 | 765.00 | 770.00 | 770.00 | - | 135,423 |
| Sep 26, 2025 | 793.00 | 804.00 | 767.00 | 770.00 | 770.00 | -2.78% | 111,153 |
| Sep 25, 2025 | 780.00 | 801.00 | 776.00 | 792.00 | 792.00 | 1.80% | 139,385 |
| Sep 24, 2025 | 770.00 | 792.00 | 770.00 | 778.00 | 778.00 | 1.17% | 158,211 |
| Sep 23, 2025 | 778.00 | 807.00 | 766.00 | 769.00 | 769.00 | -1.41% | 227,107 |
| Sep 22, 2025 | 799.00 | 812.00 | 780.00 | 780.00 | 780.00 | -2.26% | 176,693 |