DRGEM Corporation (KOSDAQ:263690)
South Korea
· Delayed Price · Currency is KRW 5,700.00
+120.00 (2.15%)
At close: Dec 5, 2025
DRGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,590.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,700.00 | 2.15% | 26,752 |
| Dec 4, 2025 | 5,590.00 | 5,730.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.72% | 36,305 |
| Dec 3, 2025 | 5,680.00 | 5,680.00 | 5,530.00 | 5,540.00 | 5,540.00 | -1.60% | 45,642 |
| Dec 2, 2025 | 5,590.00 | 5,700.00 | 5,530.00 | 5,630.00 | 5,630.00 | 0.72% | 38,454 |
| Dec 1, 2025 | 5,660.00 | 5,700.00 | 5,520.00 | 5,590.00 | 5,590.00 | -1.06% | 22,542 |
| Nov 28, 2025 | 5,520.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,650.00 | 2.54% | 20,588 |
| Nov 27, 2025 | 5,550.00 | 5,570.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.72% | 6,542 |
| Nov 26, 2025 | 5,420.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,550.00 | 2.02% | 11,978 |
| Nov 25, 2025 | 5,440.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.09% | 14,257 |
| Nov 24, 2025 | 5,500.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,500.00 | 1.10% | 33,311 |
| Nov 21, 2025 | 5,460.00 | 5,560.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.63% | 12,214 |
| Nov 20, 2025 | 5,420.00 | 5,560.00 | 5,390.00 | 5,530.00 | 5,530.00 | 2.03% | 15,062 |
| Nov 19, 2025 | 5,310.00 | 5,420.00 | 5,270.00 | 5,420.00 | 5,420.00 | 1.31% | 9,449 |
| Nov 18, 2025 | 5,420.00 | 5,420.00 | 5,270.00 | 5,350.00 | 5,350.00 | -1.29% | 16,371 |
| Nov 17, 2025 | 5,530.00 | 5,570.00 | 5,370.00 | 5,420.00 | 5,420.00 | -1.63% | 16,598 |
| Nov 14, 2025 | 5,620.00 | 5,620.00 | 5,490.00 | 5,510.00 | 5,510.00 | -1.78% | 13,422 |
| Nov 13, 2025 | 5,580.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,610.00 | 0.54% | 12,456 |
| Nov 12, 2025 | 5,490.00 | 5,630.00 | 5,460.00 | 5,580.00 | 5,580.00 | 2.20% | 27,499 |
| Nov 11, 2025 | 5,470.00 | 5,520.00 | 5,430.00 | 5,460.00 | 5,460.00 | -0.18% | 10,527 |
| Nov 10, 2025 | 5,320.00 | 5,500.00 | 5,320.00 | 5,470.00 | 5,470.00 | 3.21% | 24,341 |
| Nov 7, 2025 | 5,410.00 | 5,440.00 | 5,280.00 | 5,300.00 | 5,300.00 | -2.21% | 19,645 |
| Nov 6, 2025 | 5,450.00 | 5,460.00 | 5,240.00 | 5,420.00 | 5,420.00 | 0.18% | 25,448 |
| Nov 5, 2025 | 5,370.00 | 5,420.00 | 5,220.00 | 5,410.00 | 5,410.00 | 0.93% | 33,348 |
| Nov 4, 2025 | 5,340.00 | 5,380.00 | 5,250.00 | 5,360.00 | 5,360.00 | - | 37,139 |
| Nov 3, 2025 | 5,550.00 | 5,600.00 | 5,340.00 | 5,360.00 | 5,360.00 | -2.72% | 75,980 |
| Oct 31, 2025 | 5,500.00 | 5,520.00 | 5,430.00 | 5,510.00 | 5,510.00 | 0.18% | 19,067 |
| Oct 30, 2025 | 5,570.00 | 5,640.00 | 5,380.00 | 5,500.00 | 5,500.00 | -0.90% | 37,234 |
| Oct 29, 2025 | 5,660.00 | 5,660.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.25% | 32,152 |
| Oct 28, 2025 | 5,660.00 | 5,780.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.58% | 48,416 |
| Oct 27, 2025 | 5,850.00 | 5,870.00 | 5,690.00 | 5,710.00 | 5,710.00 | -2.39% | 57,916 |
| Oct 24, 2025 | 5,930.00 | 5,940.00 | 5,810.00 | 5,850.00 | 5,850.00 | -1.02% | 23,149 |
| Oct 23, 2025 | 5,970.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.67% | 12,172 |
| Oct 22, 2025 | 5,910.00 | 5,950.00 | 5,830.00 | 5,950.00 | 5,950.00 | 0.68% | 19,926 |
| Oct 21, 2025 | 6,020.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.83% | 16,842 |
| Oct 20, 2025 | 5,950.00 | 6,090.00 | 5,900.00 | 6,020.00 | 6,020.00 | 0.67% | 19,146 |
| Oct 17, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,980.00 | -1.16% | 25,016 |
| Oct 16, 2025 | 6,050.00 | 6,080.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.49% | 12,850 |
| Oct 15, 2025 | 5,940.00 | 6,100.00 | 5,870.00 | 6,080.00 | 6,080.00 | 3.05% | 26,220 |
| Oct 14, 2025 | 5,980.00 | 6,120.00 | 5,860.00 | 5,900.00 | 5,900.00 | -2.16% | 27,165 |
| Oct 13, 2025 | 6,000.00 | 6,040.00 | 5,820.00 | 6,030.00 | 6,030.00 | -0.99% | 20,903 |
| Oct 10, 2025 | 5,930.00 | 6,090.00 | 5,860.00 | 6,090.00 | 6,090.00 | 2.87% | 24,726 |
| Oct 2, 2025 | 5,820.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,920.00 | 1.20% | 17,478 |
| Oct 1, 2025 | 5,800.00 | 5,920.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.17% | 15,958 |
| Sep 30, 2025 | 5,890.00 | 5,960.00 | 5,850.00 | 5,860.00 | 5,860.00 | -1.35% | 8,946 |
| Sep 29, 2025 | 5,800.00 | 6,020.00 | 5,780.00 | 5,940.00 | 5,940.00 | 1.89% | 20,389 |
| Sep 26, 2025 | 5,930.00 | 5,950.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.69% | 32,957 |
| Sep 25, 2025 | 6,020.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,930.00 | -1.17% | 24,655 |
| Sep 24, 2025 | 6,140.00 | 6,150.00 | 5,970.00 | 6,000.00 | 6,000.00 | -2.28% | 32,246 |
| Sep 23, 2025 | 6,160.00 | 6,160.00 | 6,060.00 | 6,140.00 | 6,140.00 | 0.16% | 26,721 |
| Sep 22, 2025 | 6,160.00 | 6,160.00 | 6,020.00 | 6,130.00 | 6,130.00 | 0.82% | 33,179 |