Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea
· Delayed Price · Currency is KRW 1,777.00
+27.00 (1.54%)
At close: Dec 5, 2025
Dx & Vx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,750.00 | 1,800.00 | 1,685.00 | 1,777.00 | 1,777.00 | 1.54% | 254,033 |
| Dec 4, 2025 | 1,788.00 | 1,804.00 | 1,705.00 | 1,750.00 | 1,750.00 | -2.13% | 177,831 |
| Dec 3, 2025 | 1,865.00 | 1,870.00 | 1,781.00 | 1,788.00 | 1,788.00 | -4.08% | 162,241 |
| Dec 2, 2025 | 1,818.00 | 1,865.00 | 1,790.00 | 1,864.00 | 1,864.00 | 0.05% | 116,290 |
| Dec 1, 2025 | 1,798.00 | 1,879.00 | 1,788.00 | 1,863.00 | 1,863.00 | 3.67% | 134,383 |
| Nov 28, 2025 | 1,799.00 | 1,809.00 | 1,760.00 | 1,797.00 | 1,797.00 | 1.24% | 98,701 |
| Nov 27, 2025 | 1,770.00 | 1,815.00 | 1,769.00 | 1,775.00 | 1,775.00 | 0.28% | 131,620 |
| Nov 26, 2025 | 1,770.00 | 1,808.00 | 1,734.00 | 1,770.00 | 1,770.00 | - | 153,778 |
| Nov 25, 2025 | 1,883.00 | 1,900.00 | 1,746.00 | 1,770.00 | 1,770.00 | -6.00% | 204,160 |
| Nov 24, 2025 | 1,955.00 | 1,955.00 | 1,760.00 | 1,883.00 | 1,883.00 | -3.68% | 364,797 |
| Nov 21, 2025 | 1,831.00 | 1,963.00 | 1,775.00 | 1,955.00 | 1,955.00 | 6.37% | 196,073 |
| Nov 20, 2025 | 1,894.00 | 1,894.00 | 1,760.00 | 1,838.00 | 1,838.00 | -0.27% | 330,347 |
| Nov 19, 2025 | 1,945.00 | 1,945.00 | 1,819.00 | 1,843.00 | 1,843.00 | -5.24% | 192,339 |
| Nov 18, 2025 | 2,025.00 | 2,067.00 | 1,880.00 | 1,945.00 | 1,945.00 | -3.95% | 147,124 |
| Nov 17, 2025 | 2,220.00 | 2,225.00 | 2,000.00 | 2,025.00 | 2,025.00 | -8.78% | 256,026 |
| Nov 14, 2025 | 2,180.00 | 2,245.00 | 2,140.00 | 2,220.00 | 2,220.00 | - | 135,401 |
| Nov 13, 2025 | 2,060.00 | 2,235.00 | 2,000.00 | 2,220.00 | 2,220.00 | 7.77% | 237,332 |
| Nov 12, 2025 | 2,040.00 | 2,100.00 | 2,010.00 | 2,060.00 | 2,060.00 | 1.73% | 82,453 |
| Nov 11, 2025 | 2,145.00 | 2,195.00 | 2,020.00 | 2,025.00 | 2,025.00 | -4.93% | 140,564 |
| Nov 10, 2025 | 2,030.00 | 2,150.00 | 2,030.00 | 2,130.00 | 2,130.00 | 3.65% | 181,802 |
| Nov 7, 2025 | 2,010.00 | 2,060.00 | 1,983.00 | 2,055.00 | 2,055.00 | 2.24% | 241,007 |
| Nov 6, 2025 | 2,005.00 | 2,085.00 | 1,920.00 | 2,010.00 | 2,010.00 | -0.74% | 173,251 |
| Nov 5, 2025 | 2,010.00 | 2,150.00 | 1,962.00 | 2,025.00 | 2,025.00 | 0.75% | 393,582 |
| Nov 4, 2025 | 1,923.00 | 2,150.00 | 1,920.00 | 2,010.00 | 2,010.00 | 4.63% | 293,189 |
| Nov 3, 2025 | 1,971.00 | 1,990.00 | 1,920.00 | 1,921.00 | 1,921.00 | -2.54% | 162,453 |
| Oct 31, 2025 | 1,956.00 | 2,030.00 | 1,921.00 | 1,971.00 | 1,971.00 | 0.56% | 168,833 |
| Oct 30, 2025 | 1,999.00 | 2,045.00 | 1,948.00 | 1,960.00 | 1,960.00 | -1.95% | 247,687 |
| Oct 29, 2025 | 2,070.00 | 2,090.00 | 1,977.00 | 1,999.00 | 1,999.00 | -2.49% | 290,199 |
| Oct 28, 2025 | 2,055.00 | 2,110.00 | 2,045.00 | 2,050.00 | 2,050.00 | -0.24% | 136,577 |
| Oct 27, 2025 | 2,120.00 | 2,120.00 | 2,035.00 | 2,055.00 | 2,055.00 | -1.20% | 149,651 |
| Oct 24, 2025 | 2,215.00 | 2,215.00 | 2,060.00 | 2,080.00 | 2,080.00 | -2.58% | 168,853 |
| Oct 23, 2025 | 2,130.00 | 2,175.00 | 2,100.00 | 2,135.00 | 2,135.00 | 0.23% | 134,191 |
| Oct 22, 2025 | 2,085.00 | 2,150.00 | 2,055.00 | 2,130.00 | 2,130.00 | 0.24% | 89,221 |
| Oct 21, 2025 | 2,030.00 | 2,150.00 | 2,030.00 | 2,125.00 | 2,125.00 | 4.68% | 227,708 |
| Oct 20, 2025 | 2,045.00 | 2,110.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.74% | 83,296 |
| Oct 17, 2025 | 2,050.00 | 2,115.00 | 2,015.00 | 2,015.00 | 2,015.00 | -2.89% | 133,518 |
| Oct 16, 2025 | 2,090.00 | 2,090.00 | 2,000.00 | 2,075.00 | 2,075.00 | -0.48% | 113,980 |
| Oct 15, 2025 | 2,070.00 | 2,105.00 | 2,050.00 | 2,085.00 | 2,085.00 | 0.48% | 81,721 |
| Oct 14, 2025 | 2,075.00 | 2,100.00 | 2,030.00 | 2,075.00 | 2,075.00 | -1.19% | 112,549 |
| Oct 13, 2025 | 2,065.00 | 2,110.00 | 2,010.00 | 2,100.00 | 2,100.00 | 1.69% | 134,355 |
| Oct 10, 2025 | 2,135.00 | 2,155.00 | 2,055.00 | 2,065.00 | 2,065.00 | -3.05% | 116,168 |
| Oct 2, 2025 | 2,135.00 | 2,185.00 | 2,090.00 | 2,130.00 | 2,130.00 | -0.70% | 117,470 |
| Oct 1, 2025 | 2,105.00 | 2,190.00 | 2,105.00 | 2,145.00 | 2,145.00 | 1.42% | 90,852 |
| Sep 30, 2025 | 2,100.00 | 2,255.00 | 1,950.00 | 2,115.00 | 2,115.00 | 0.71% | 181,613 |
| Sep 29, 2025 | 2,100.00 | 2,135.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.94% | 90,787 |
| Sep 26, 2025 | 2,200.00 | 2,200.00 | 2,075.00 | 2,120.00 | 2,120.00 | -0.93% | 167,634 |
| Sep 25, 2025 | 2,160.00 | 2,170.00 | 2,085.00 | 2,140.00 | 2,140.00 | -1.83% | 233,612 |
| Sep 24, 2025 | 2,350.00 | 2,350.00 | 2,150.00 | 2,180.00 | 2,180.00 | -7.82% | 581,421 |
| Sep 23, 2025 | 2,260.00 | 2,435.00 | 2,240.00 | 2,365.00 | 2,365.00 | 4.65% | 411,888 |
| Sep 22, 2025 | 2,310.00 | 2,415.00 | 2,255.00 | 2,260.00 | 2,260.00 | 1.80% | 400,249 |