Dgenx Co., Ltd. (KOSDAQ:113810)
South Korea
· Delayed Price · Currency is KRW 717.00
-13.00 (-1.78%)
At close: Apr 28, 2026
Dgenx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 717.00 | 734.00 | 710.00 | 731.00 | 731.00 | 1.95% | 199,225 |
| Apr 28, 2026 | 725.00 | 729.00 | 717.00 | 717.00 | 717.00 | -1.78% | 285,543 |
| Apr 27, 2026 | 721.00 | 734.00 | 718.00 | 730.00 | 730.00 | 1.25% | 254,673 |
| Apr 24, 2026 | 725.00 | 728.00 | 716.00 | 721.00 | 721.00 | -0.14% | 129,657 |
| Apr 23, 2026 | 733.00 | 741.00 | 711.00 | 722.00 | 722.00 | -1.37% | 422,233 |
| Apr 22, 2026 | 800.00 | 806.00 | 730.00 | 732.00 | 732.00 | -11.17% | 1,510,421 |
| Apr 21, 2026 | 823.00 | 871.00 | 814.00 | 824.00 | 824.00 | 0.12% | 803,957 |
| Apr 20, 2026 | 794.00 | 844.00 | 789.00 | 823.00 | 823.00 | 3.65% | 556,518 |
| Apr 17, 2026 | 860.00 | 860.00 | 779.00 | 794.00 | 794.00 | -7.78% | 751,928 |
| Apr 16, 2026 | 848.00 | 865.00 | 815.00 | 861.00 | 861.00 | 2.38% | 1,217,010 |
| Apr 15, 2026 | 763.00 | 926.00 | 763.00 | 841.00 | 841.00 | 10.37% | 4,049,458 |
| Apr 14, 2026 | 725.00 | 780.00 | 725.00 | 762.00 | 762.00 | 5.25% | 482,058 |
| Apr 13, 2026 | 723.00 | 725.00 | 713.00 | 724.00 | 724.00 | 0.14% | 91,488 |
| Apr 10, 2026 | 710.00 | 728.00 | 710.00 | 723.00 | 723.00 | 2.12% | 287,186 |
| Apr 9, 2026 | 715.00 | 742.00 | 697.00 | 708.00 | 708.00 | -0.56% | 347,555 |
| Apr 8, 2026 | 708.00 | 743.00 | 697.00 | 712.00 | 712.00 | 2.30% | 323,488 |
| Apr 7, 2026 | 716.00 | 716.00 | 695.00 | 696.00 | 696.00 | -2.79% | 168,116 |
| Apr 6, 2026 | 702.00 | 720.00 | 690.00 | 716.00 | 716.00 | 2.43% | 262,754 |
| Apr 3, 2026 | 698.00 | 711.00 | 698.00 | 699.00 | 699.00 | 0.43% | 92,020 |
| Apr 2, 2026 | 722.00 | 727.00 | 693.00 | 696.00 | 696.00 | -2.66% | 284,351 |
| Apr 1, 2026 | 707.00 | 721.00 | 704.00 | 715.00 | 715.00 | 2.14% | 119,172 |
| Mar 31, 2026 | 709.00 | 720.00 | 696.00 | 700.00 | 700.00 | -1.82% | 258,364 |
| Mar 30, 2026 | 712.00 | 727.00 | 705.00 | 713.00 | 713.00 | -1.93% | 133,936 |
| Mar 27, 2026 | 722.00 | 735.00 | 711.00 | 727.00 | 727.00 | 0.69% | 212,125 |
| Mar 26, 2026 | 734.00 | 740.00 | 721.00 | 722.00 | 722.00 | -1.23% | 169,740 |
| Mar 25, 2026 | 720.00 | 735.00 | 720.00 | 731.00 | 731.00 | 1.81% | 128,188 |
| Mar 24, 2026 | 721.00 | 745.00 | 717.00 | 718.00 | 718.00 | 0.28% | 278,591 |
| Mar 23, 2026 | 740.00 | 740.00 | 716.00 | 716.00 | 716.00 | -3.50% | 343,928 |
| Mar 20, 2026 | 763.00 | 779.00 | 742.00 | 742.00 | 742.00 | -2.75% | 320,021 |
| Mar 19, 2026 | 745.00 | 782.00 | 731.00 | 763.00 | 763.00 | 1.87% | 352,346 |
| Mar 18, 2026 | 773.00 | 779.00 | 731.00 | 749.00 | 749.00 | -1.83% | 483,842 |
| Mar 17, 2026 | 787.00 | 793.00 | 759.00 | 763.00 | 763.00 | -2.18% | 577,128 |
| Mar 16, 2026 | 793.00 | 793.00 | 765.00 | 780.00 | 780.00 | -1.76% | 737,698 |
| Mar 13, 2026 | 775.00 | 845.00 | 753.00 | 794.00 | 794.00 | 1.53% | 1,144,730 |
| Mar 12, 2026 | 780.00 | 830.00 | 771.00 | 782.00 | 782.00 | 0.26% | 977,547 |
| Mar 11, 2026 | 790.00 | 860.00 | 750.00 | 780.00 | 780.00 | -0.26% | 2,479,106 |
| Mar 10, 2026 | 759.00 | 834.00 | 751.00 | 782.00 | 782.00 | 4.27% | 1,270,253 |
| Mar 9, 2026 | 770.00 | 770.00 | 710.00 | 750.00 | 750.00 | -4.94% | 592,191 |
| Mar 6, 2026 | 781.00 | 859.00 | 727.00 | 789.00 | 789.00 | 0.90% | 2,573,968 |
| Mar 5, 2026 | 757.00 | 799.00 | 752.00 | 782.00 | 782.00 | 9.52% | 1,314,845 |
| Mar 4, 2026 | 829.00 | 829.00 | 700.00 | 714.00 | 714.00 | -18.59% | 2,647,953 |
| Mar 3, 2026 | 850.00 | 1,057.00 | 849.00 | 877.00 | 877.00 | 4.53% | 12,144,360 |
| Feb 27, 2026 | 744.00 | 950.00 | 720.00 | 839.00 | 839.00 | 12.92% | 16,891,740 |
| Feb 26, 2026 | 792.00 | 794.00 | 742.00 | 743.00 | 743.00 | -7.82% | 821,598 |
| Feb 25, 2026 | 757.00 | 930.00 | 746.00 | 806.00 | 806.00 | 7.32% | 5,805,693 |
| Feb 24, 2026 | 735.00 | 760.00 | 724.00 | 751.00 | 751.00 | 2.88% | 288,183 |
| Feb 23, 2026 | 706.00 | 769.00 | 706.00 | 730.00 | 730.00 | 2.67% | 322,520 |
| Feb 20, 2026 | 717.00 | 722.00 | 705.00 | 711.00 | 711.00 | -1.66% | 160,835 |
| Feb 19, 2026 | 719.00 | 725.00 | 704.00 | 723.00 | 723.00 | 0.56% | 226,760 |
| Feb 13, 2026 | 735.00 | 743.00 | 710.00 | 719.00 | 719.00 | -4.39% | 433,574 |
| Feb 12, 2026 | 749.00 | 757.00 | 744.00 | 752.00 | 752.00 | 0.53% | 161,959 |
| Feb 11, 2026 | 745.00 | 755.00 | 744.00 | 748.00 | 748.00 | - | 113,181 |
| Feb 10, 2026 | 758.00 | 760.00 | 744.00 | 748.00 | 748.00 | -0.66% | 96,813 |
| Feb 9, 2026 | 747.00 | 770.00 | 747.00 | 753.00 | 753.00 | 0.80% | 81,669 |
| Feb 6, 2026 | 756.00 | 756.00 | 726.00 | 747.00 | 747.00 | -1.32% | 203,834 |
| Feb 5, 2026 | 768.00 | 768.00 | 756.00 | 757.00 | 757.00 | -1.43% | 149,326 |
| Feb 4, 2026 | 774.00 | 775.00 | 762.00 | 768.00 | 768.00 | -0.90% | 131,935 |
| Feb 3, 2026 | 757.00 | 775.00 | 754.00 | 775.00 | 775.00 | 1.44% | 111,015 |
| Feb 2, 2026 | 785.00 | 787.00 | 757.00 | 764.00 | 764.00 | -2.68% | 197,189 |
| Jan 30, 2026 | 787.00 | 793.00 | 780.00 | 785.00 | 785.00 | -0.25% | 196,357 |
| Jan 29, 2026 | 880.00 | 880.00 | 784.00 | 787.00 | 787.00 | 0.90% | 1,110,353 |
| Jan 28, 2026 | 776.00 | 780.00 | 765.00 | 780.00 | 780.00 | -0.13% | 306,369 |
| Jan 27, 2026 | 777.00 | 784.00 | 775.00 | 781.00 | 781.00 | -0.38% | 111,255 |
| Jan 26, 2026 | 787.00 | 788.00 | 775.00 | 784.00 | 784.00 | -0.38% | 188,994 |
| Jan 23, 2026 | 787.00 | 789.00 | 770.00 | 787.00 | 787.00 | -0.25% | 222,497 |
| Jan 22, 2026 | 785.00 | 796.00 | 780.00 | 789.00 | 789.00 | 0.25% | 163,906 |
| Jan 21, 2026 | 796.00 | 796.00 | 760.00 | 787.00 | 787.00 | -1.13% | 304,517 |
| Jan 20, 2026 | 807.00 | 807.00 | 780.00 | 796.00 | 796.00 | -1.73% | 320,290 |
| Jan 19, 2026 | 816.00 | 818.00 | 782.00 | 810.00 | 810.00 | -0.74% | 387,552 |
| Jan 16, 2026 | 835.00 | 842.00 | 800.00 | 816.00 | 816.00 | -2.39% | 461,969 |
| Jan 15, 2026 | 832.00 | 855.00 | 800.00 | 836.00 | 836.00 | -0.36% | 663,425 |
| Jan 14, 2026 | 778.00 | 927.00 | 762.00 | 839.00 | 839.00 | 7.84% | 4,754,276 |
| Jan 13, 2026 | 738.00 | 811.00 | 736.00 | 778.00 | 778.00 | 5.42% | 407,293 |
| Jan 12, 2026 | 732.00 | 746.00 | 728.00 | 738.00 | 738.00 | 0.68% | 145,463 |
| Jan 9, 2026 | 721.00 | 733.00 | 721.00 | 733.00 | 733.00 | 1.81% | 126,229 |
| Jan 8, 2026 | 783.00 | 800.00 | 705.00 | 720.00 | 720.00 | -8.05% | 1,092,699 |
| Jan 7, 2026 | 793.00 | 795.00 | 779.00 | 783.00 | 783.00 | -1.26% | 154,939 |
| Jan 6, 2026 | 800.00 | 822.00 | 782.00 | 793.00 | 793.00 | -1.25% | 344,375 |
| Jan 5, 2026 | 796.00 | 806.00 | 788.00 | 803.00 | 803.00 | 1.13% | 173,362 |
| Jan 2, 2026 | 781.00 | 796.00 | 781.00 | 794.00 | 794.00 | 0.89% | 139,133 |
| Dec 30, 2025 | 782.00 | 792.00 | 780.00 | 787.00 | 787.00 | -0.63% | 128,202 |
| Dec 29, 2025 | 795.00 | 804.00 | 786.00 | 792.00 | 792.00 | -0.50% | 165,117 |
| Dec 26, 2025 | 805.00 | 808.00 | 796.00 | 796.00 | 776.00 | -0.87% | 136,235 |
| Dec 24, 2025 | 792.00 | 808.00 | 792.00 | 803.00 | 782.82 | 0.25% | 105,613 |
| Dec 23, 2025 | 809.00 | 809.00 | 800.00 | 801.00 | 780.87 | -0.99% | 142,595 |
| Dec 22, 2025 | 808.00 | 815.00 | 804.00 | 809.00 | 788.67 | 0.12% | 103,506 |
| Dec 19, 2025 | 813.00 | 813.00 | 801.00 | 808.00 | 787.70 | 0.37% | 97,193 |
| Dec 18, 2025 | 809.00 | 816.00 | 800.00 | 805.00 | 784.77 | -0.49% | 113,165 |
| Dec 17, 2025 | 811.00 | 818.00 | 802.00 | 809.00 | 788.67 | -0.37% | 128,548 |
| Dec 16, 2025 | 841.00 | 841.00 | 800.00 | 812.00 | 791.60 | -3.56% | 195,474 |
| Dec 15, 2025 | 843.00 | 844.00 | 828.00 | 842.00 | 820.84 | -0.12% | 113,338 |
| Dec 12, 2025 | 855.00 | 855.00 | 832.00 | 843.00 | 821.82 | -0.47% | 209,955 |
| Dec 11, 2025 | 852.00 | 863.00 | 841.00 | 847.00 | 825.72 | -0.59% | 211,719 |
| Dec 10, 2025 | 854.00 | 868.00 | 850.00 | 852.00 | 830.59 | -0.70% | 98,149 |
| Dec 9, 2025 | 865.00 | 868.00 | 846.00 | 858.00 | 836.44 | -0.81% | 99,790 |
| Dec 8, 2025 | 863.00 | 873.00 | 843.00 | 865.00 | 843.27 | - | 116,383 |
| Dec 5, 2025 | 868.00 | 872.00 | 854.00 | 865.00 | 843.27 | -0.35% | 160,441 |
| Dec 4, 2025 | 874.00 | 881.00 | 866.00 | 868.00 | 846.19 | -0.69% | 156,993 |
| Dec 3, 2025 | 886.00 | 895.00 | 867.00 | 874.00 | 852.04 | -1.47% | 374,671 |
| Dec 2, 2025 | 852.00 | 927.00 | 845.00 | 887.00 | 864.71 | 4.97% | 1,107,375 |