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 |
| Sep 19, 2025 | 802.00 | 815.00 | 787.00 | 798.00 | 798.00 | 0.25% | 167,901 |
| Sep 18, 2025 | 794.00 | 810.00 | 762.00 | 796.00 | 796.00 | 2.31% | 262,020 |
| Sep 17, 2025 | 763.00 | 798.00 | 761.00 | 778.00 | 778.00 | 1.83% | 312,425 |
| Sep 16, 2025 | 778.00 | 779.00 | 760.00 | 764.00 | 764.00 | -1.93% | 320,402 |
| Sep 15, 2025 | 792.00 | 792.00 | 770.00 | 779.00 | 779.00 | -1.64% | 293,733 |
| Sep 12, 2025 | 811.00 | 813.00 | 772.00 | 792.00 | 792.00 | -1.00% | 416,164 |
| Sep 11, 2025 | 799.00 | 808.00 | 763.00 | 800.00 | 800.00 | -0.12% | 571,436 |
| Sep 10, 2025 | 809.00 | 819.00 | 795.00 | 801.00 | 801.00 | -0.99% | 242,943 |
| Sep 9, 2025 | 814.00 | 817.00 | 805.00 | 809.00 | 809.00 | - | 87,251 |
| Sep 8, 2025 | 810.00 | 820.00 | 804.00 | 809.00 | 809.00 | 0.62% | 120,775 |
| Sep 5, 2025 | 822.00 | 822.00 | 803.00 | 804.00 | 804.00 | -0.25% | 146,435 |
| Sep 4, 2025 | 805.00 | 815.00 | 804.00 | 806.00 | 806.00 | 0.12% | 88,220 |
| Sep 3, 2025 | 838.00 | 843.00 | 799.00 | 805.00 | 805.00 | -3.94% | 283,748 |
| Sep 2, 2025 | 820.00 | 847.00 | 820.00 | 838.00 | 838.00 | 2.20% | 160,187 |
| Sep 1, 2025 | 849.00 | 865.00 | 803.00 | 820.00 | 820.00 | -3.42% | 379,287 |
| Aug 29, 2025 | 890.00 | 890.00 | 848.00 | 849.00 | 849.00 | -3.63% | 239,688 |
| Aug 28, 2025 | 865.00 | 905.00 | 865.00 | 881.00 | 881.00 | 1.85% | 332,770 |
| Aug 27, 2025 | 884.00 | 884.00 | 860.00 | 865.00 | 865.00 | -0.35% | 119,658 |
| Aug 26, 2025 | 881.00 | 886.00 | 865.00 | 868.00 | 868.00 | -1.48% | 146,144 |
| Aug 25, 2025 | 897.00 | 898.00 | 875.00 | 881.00 | 881.00 | - | 96,821 |
| Aug 22, 2025 | 889.00 | 899.00 | 880.00 | 881.00 | 881.00 | -0.34% | 102,032 |
| Aug 21, 2025 | 892.00 | 904.00 | 880.00 | 884.00 | 884.00 | -0.90% | 149,324 |
| Aug 20, 2025 | 872.00 | 892.00 | 848.00 | 892.00 | 892.00 | 1.83% | 232,422 |
| Aug 19, 2025 | 898.00 | 918.00 | 874.00 | 876.00 | 876.00 | -2.45% | 356,145 |
| Aug 18, 2025 | 945.00 | 955.00 | 896.00 | 898.00 | 898.00 | -4.97% | 486,796 |
| Aug 14, 2025 | 979.00 | 987.00 | 934.00 | 945.00 | 945.00 | -3.47% | 195,036 |
| Aug 13, 2025 | 944.00 | 1,037.00 | 944.00 | 979.00 | 979.00 | 4.15% | 1,716,202 |
| Aug 12, 2025 | 932.00 | 957.00 | 923.00 | 940.00 | 940.00 | 0.75% | 234,589 |
| Aug 11, 2025 | 948.00 | 954.00 | 930.00 | 933.00 | 933.00 | -1.58% | 286,143 |
| Aug 8, 2025 | 950.00 | 964.00 | 946.00 | 948.00 | 948.00 | -0.11% | 128,303 |
| Aug 7, 2025 | 991.00 | 1,030.00 | 947.00 | 949.00 | 949.00 | -2.47% | 427,166 |
| Aug 6, 2025 | 951.00 | 974.00 | 943.00 | 973.00 | 973.00 | 2.85% | 254,589 |
| Aug 5, 2025 | 939.00 | 959.00 | 934.00 | 946.00 | 946.00 | 0.75% | 161,816 |
| Aug 4, 2025 | 923.00 | 947.00 | 908.00 | 939.00 | 939.00 | 1.29% | 226,088 |
| Aug 1, 2025 | 959.00 | 959.00 | 910.00 | 927.00 | 927.00 | -3.34% | 319,189 |
| Jul 31, 2025 | 952.00 | 992.00 | 935.00 | 959.00 | 959.00 | 0.74% | 453,828 |
| Jul 30, 2025 | 960.00 | 970.00 | 945.00 | 952.00 | 952.00 | -0.83% | 155,177 |
| Jul 29, 2025 | 963.00 | 970.00 | 950.00 | 960.00 | 960.00 | -0.31% | 181,463 |
| Jul 28, 2025 | 977.00 | 984.00 | 950.00 | 963.00 | 963.00 | -1.33% | 258,062 |
| Jul 25, 2025 | 1,010.00 | 1,010.00 | 974.00 | 976.00 | 976.00 | -2.79% | 326,124 |
| Jul 24, 2025 | 979.00 | 1,013.00 | 979.00 | 1,004.00 | 1,004.00 | 1.72% | 348,333 |
| Jul 23, 2025 | 1,009.00 | 1,014.00 | 981.00 | 987.00 | 987.00 | -1.20% | 290,585 |
| Jul 22, 2025 | 992.00 | 1,001.00 | 976.00 | 999.00 | 999.00 | 0.91% | 365,429 |
| Jul 21, 2025 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 1.02% | 257,224 |
| Jul 18, 2025 | 972.00 | 981.00 | 969.00 | 980.00 | 980.00 | 0.51% | 237,300 |
| Jul 17, 2025 | 980.00 | 985.00 | 956.00 | 975.00 | 975.00 | -1.02% | 450,315 |
| Jul 16, 2025 | 1,003.00 | 1,003.00 | 970.00 | 985.00 | 985.00 | -1.79% | 630,550 |
| Jul 15, 2025 | 1,006.00 | 1,013.00 | 991.00 | 1,003.00 | 1,003.00 | -0.20% | 276,683 |
| Jul 14, 2025 | 1,048.00 | 1,048.00 | 991.00 | 1,005.00 | 1,005.00 | -4.19% | 902,538 |
| Jul 11, 2025 | 1,013.00 | 1,120.00 | 1,011.00 | 1,049.00 | 1,049.00 | 3.55% | 3,801,235 |