Skip to main content
Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,075.00
+40.00 (0.99%)
At close: Mar 6, 2026

Dx & Vx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,010.004,170.003,835.004,075.004,075.000.99%260,345
Mar 5, 20264,090.004,145.003,900.004,035.004,035.007.74%382,486
Mar 4, 20264,100.004,190.003,700.003,745.003,745.00-11.15%623,342
Mar 3, 20264,460.004,695.004,215.004,215.004,215.00-8.57%440,080
Feb 27, 20264,820.004,870.004,550.004,610.004,610.00-4.36%297,144
Feb 26, 20265,000.005,030.004,805.004,820.004,820.00-2.82%311,276
Feb 25, 20264,970.005,150.004,920.004,960.004,960.00-299,299
Feb 24, 20265,000.005,140.004,930.004,960.004,960.00-1.98%260,848
Feb 23, 20265,190.005,240.004,910.005,060.005,060.00-0.98%268,377
Feb 20, 20264,985.005,280.004,950.005,110.005,110.002.00%281,613
Feb 19, 20265,000.005,080.004,870.005,010.005,010.000.80%340,511
Feb 13, 20265,050.005,210.004,945.004,970.004,970.00-1.58%398,843
Feb 12, 20264,835.005,210.004,610.005,050.005,050.006.32%707,080
Feb 11, 20264,615.004,845.004,500.004,750.004,750.001.82%438,889
Feb 10, 20264,170.004,800.004,065.004,665.004,665.0015.19%1,164,434
Feb 9, 20264,130.004,235.003,940.004,050.004,050.00-1.94%494,405
Feb 6, 20263,950.004,145.003,810.004,130.004,130.003.25%474,986
Feb 5, 20263,880.004,070.003,650.004,000.004,000.006.10%720,633
Feb 4, 20263,730.003,785.003,660.003,770.003,770.001.62%161,415
Feb 3, 20263,790.003,900.003,610.003,710.003,710.00-0.54%391,354
Feb 2, 20264,115.004,120.003,725.003,730.003,730.00-8.58%425,366
Jan 30, 20263,980.004,170.003,805.004,080.004,080.00-0.24%577,175
Jan 29, 20263,600.004,245.003,445.004,090.004,090.0019.07%2,444,975
Jan 28, 20263,260.003,490.003,220.003,435.003,435.005.37%370,522
Jan 27, 20263,270.003,290.003,095.003,260.003,260.001.88%164,773
Jan 26, 20263,220.003,300.003,165.003,200.003,200.000.63%172,911
Jan 23, 20263,175.003,230.002,995.003,180.003,180.000.47%257,679
Jan 22, 20263,415.003,420.003,080.003,165.003,165.00-6.91%448,353
Jan 21, 20263,500.003,520.003,240.003,400.003,400.00-3.41%459,649
Jan 20, 20263,610.003,630.003,405.003,520.003,520.00-2.49%393,420
Jan 19, 20263,810.003,900.003,500.003,610.003,610.00-5.12%498,654
Jan 16, 20263,600.003,920.003,540.003,805.003,805.006.28%768,466
Jan 15, 20263,605.003,680.003,510.003,580.003,580.00-0.69%137,531
Jan 14, 20263,560.003,655.003,510.003,605.003,605.000.14%175,733
Jan 13, 20263,625.003,730.003,520.003,600.003,600.00-0.69%204,026
Jan 12, 20263,700.003,760.003,500.003,625.003,625.000.69%346,048
Jan 9, 20263,340.003,670.003,340.003,600.003,600.005.88%479,779
Jan 8, 20263,400.003,555.003,250.003,400.003,400.00-390,315
Jan 7, 20263,405.003,440.003,235.003,400.003,400.00-0.15%335,317
Jan 6, 20263,300.003,455.003,275.003,405.003,405.00-1.73%377,866
Jan 5, 20263,500.003,585.003,160.003,465.003,465.00-1.00%736,985
Jan 2, 20263,500.003,850.003,300.003,500.003,500.0011.46%1,529,296
Dec 30, 20253,065.003,300.002,910.003,140.003,140.003.63%1,027,305
Dec 29, 20252,870.003,155.002,695.003,030.003,030.005.39%878,947
Dec 26, 20252,700.003,090.002,610.002,875.002,875.0010.79%3,305,568
Dec 24, 20252,500.002,640.002,410.002,595.002,595.003.80%1,028,597
Dec 23, 20252,710.002,860.002,300.002,500.002,500.0010.38%5,826,899
Dec 22, 20251,734.002,265.001,319.002,265.002,265.0029.73%2,472,963
Dec 19, 20251,660.001,790.001,641.001,746.001,746.005.63%175,471
Dec 18, 20251,717.001,717.001,641.001,653.001,653.00-3.78%83,769
Dec 17, 20251,676.001,784.001,641.001,718.001,718.002.51%134,878
Dec 16, 20251,730.001,744.001,558.001,676.001,676.00-2.95%377,725
Dec 15, 20251,775.001,799.001,717.001,727.001,727.00-2.70%119,171
Dec 12, 20251,838.001,840.001,730.001,775.001,775.00-3.43%128,296
Dec 11, 20251,820.001,887.001,810.001,838.001,838.001.66%138,936
Dec 10, 20251,745.001,810.001,716.001,808.001,808.003.31%112,381
Dec 9, 20251,716.001,798.001,716.001,750.001,750.000.98%84,835
Dec 8, 20251,777.001,777.001,717.001,733.001,733.00-2.48%95,582
Dec 5, 20251,750.001,800.001,685.001,777.001,777.001.54%254,033
Dec 4, 20251,788.001,804.001,705.001,750.001,750.00-2.13%177,831
Dec 3, 20251,865.001,870.001,781.001,788.001,788.00-4.08%162,241
Dec 2, 20251,818.001,865.001,790.001,864.001,864.000.05%116,290
Dec 1, 20251,798.001,879.001,788.001,863.001,863.003.67%134,383
Nov 28, 20251,799.001,809.001,760.001,797.001,797.001.24%98,701
Nov 27, 20251,770.001,815.001,769.001,775.001,775.000.28%131,620
Nov 26, 20251,770.001,808.001,734.001,770.001,770.00-153,778
Nov 25, 20251,883.001,900.001,746.001,770.001,770.00-6.00%204,160
Nov 24, 20251,955.001,955.001,760.001,883.001,883.00-3.68%364,797
Nov 21, 20251,831.001,963.001,775.001,955.001,955.006.37%196,073
Nov 20, 20251,894.001,894.001,760.001,838.001,838.00-0.27%330,347
Nov 19, 20251,945.001,945.001,819.001,843.001,843.00-5.24%192,339
Nov 18, 20252,025.002,067.001,880.001,945.001,945.00-3.95%147,124
Nov 17, 20252,220.002,225.002,000.002,025.002,025.00-8.78%256,026
Nov 14, 20252,180.002,245.002,140.002,220.002,220.00-135,401
Nov 13, 20252,060.002,235.002,000.002,220.002,220.007.77%237,332
Nov 12, 20252,040.002,100.002,010.002,060.002,060.001.73%82,453
Nov 11, 20252,145.002,195.002,020.002,025.002,025.00-4.93%140,564
Nov 10, 20252,030.002,150.002,030.002,130.002,130.003.65%181,802
Nov 7, 20252,010.002,060.001,983.002,055.002,055.002.24%241,007
Nov 6, 20252,005.002,085.001,920.002,010.002,010.00-0.74%173,251
Nov 5, 20252,010.002,150.001,962.002,025.002,025.000.75%393,582
Nov 4, 20251,923.002,150.001,920.002,010.002,010.004.63%293,189
Nov 3, 20251,971.001,990.001,920.001,921.001,921.00-2.54%162,453
Oct 31, 20251,956.002,030.001,921.001,971.001,971.000.56%168,833
Oct 30, 20251,999.002,045.001,948.001,960.001,960.00-1.95%247,687
Oct 29, 20252,070.002,090.001,977.001,999.001,999.00-2.49%290,199
Oct 28, 20252,055.002,110.002,045.002,050.002,050.00-0.24%136,577
Oct 27, 20252,120.002,120.002,035.002,055.002,055.00-1.20%149,651
Oct 24, 20252,215.002,215.002,060.002,080.002,080.00-2.58%168,853
Oct 23, 20252,130.002,175.002,100.002,135.002,135.000.23%134,191
Oct 22, 20252,085.002,150.002,055.002,130.002,130.000.24%89,221
Oct 21, 20252,030.002,150.002,030.002,125.002,125.004.68%227,708
Oct 20, 20252,045.002,110.002,000.002,030.002,030.000.74%83,296
Oct 17, 20252,050.002,115.002,015.002,015.002,015.00-2.89%133,518
Oct 16, 20252,090.002,090.002,000.002,075.002,075.00-0.48%113,980
Oct 15, 20252,070.002,105.002,050.002,085.002,085.000.48%81,721
Oct 14, 20252,075.002,100.002,030.002,075.002,075.00-1.19%112,549
Oct 13, 20252,065.002,110.002,010.002,100.002,100.001.69%134,355
Oct 10, 20252,135.002,155.002,055.002,065.002,065.00-3.05%116,168
Oct 2, 20252,135.002,185.002,090.002,130.002,130.00-0.70%117,470