Skip to main content
Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,105.002,190.002,105.002,145.002,145.001.42%90,852
Sep 30, 20252,100.002,255.001,950.002,115.002,115.000.71%181,613
Sep 29, 20252,100.002,135.002,100.002,100.002,100.00-0.94%90,787
Sep 26, 20252,200.002,200.002,075.002,120.002,120.00-0.93%167,634
Sep 25, 20252,160.002,170.002,085.002,140.002,140.00-1.83%233,612
Sep 24, 20252,350.002,350.002,150.002,180.002,180.00-7.82%581,421
Sep 23, 20252,260.002,435.002,240.002,365.002,365.004.65%411,888
Sep 22, 20252,310.002,415.002,255.002,260.002,260.001.80%400,249
Sep 19, 20252,260.002,320.002,210.002,220.002,220.00-1.77%130,402
Sep 18, 20252,255.002,330.002,200.002,260.002,260.000.22%155,997
Sep 17, 20252,260.002,300.002,225.002,255.002,255.00-1.10%160,977
Sep 16, 20252,395.002,395.002,270.002,280.002,280.00-2.77%241,786
Sep 15, 20252,420.002,435.002,315.002,345.002,345.00-3.10%334,427
Sep 12, 20252,425.002,555.002,415.002,420.002,420.00-1.63%344,866
Sep 11, 20252,490.002,500.002,410.002,460.002,460.000.20%222,658
Sep 10, 20252,430.002,460.002,415.002,455.002,455.001.03%152,331
Sep 9, 20252,450.002,545.002,410.002,430.002,430.00-1.62%168,713
Sep 8, 20252,435.002,525.002,430.002,470.002,470.001.44%140,577
Sep 5, 20252,500.002,525.002,400.002,435.002,435.00-2.60%223,876
Sep 4, 20252,570.002,600.002,500.002,500.002,500.00-2.72%248,879
Sep 3, 20252,515.002,595.002,470.002,570.002,570.002.19%360,182
Sep 2, 20252,450.002,550.002,430.002,515.002,515.001.00%261,186
Sep 1, 20252,490.002,580.002,420.002,490.002,490.002.68%477,914
Aug 29, 20252,410.002,495.002,405.002,425.002,425.00-0.41%176,209
Aug 28, 20252,480.002,490.002,395.002,435.002,435.00-1.81%227,510
Aug 27, 20252,560.002,590.002,470.002,480.002,480.00-2.94%228,492
Aug 26, 20252,550.002,615.002,490.002,555.002,555.00-0.97%358,099
Aug 25, 20252,530.002,625.002,510.002,580.002,580.001.98%327,704
Aug 22, 20252,580.002,650.002,500.002,530.002,530.00-1.94%376,135
Aug 21, 20252,675.002,795.002,570.002,580.002,580.00-2.64%793,977
Aug 20, 20252,380.002,835.002,275.002,650.002,650.009.50%4,188,566
Aug 19, 20252,545.002,660.002,415.002,420.002,420.00-6.56%1,342,679
Aug 18, 20252,750.002,890.002,480.002,590.002,590.0012.61%8,196,704
Aug 14, 20252,300.002,380.002,260.002,300.002,300.00-0.65%225,093
Aug 13, 20252,365.002,395.002,280.002,315.002,315.00-2.11%250,995
Aug 12, 20252,305.002,395.002,280.002,365.002,365.002.60%351,363
Aug 11, 20252,290.002,315.002,235.002,305.002,305.000.66%215,062
Aug 8, 20252,295.002,340.002,220.002,290.002,290.00-0.22%337,105
Aug 7, 20252,320.002,320.002,235.002,295.002,295.000.22%286,305
Aug 6, 20252,415.002,415.002,255.002,290.002,290.00-5.18%700,301
Aug 5, 20252,505.002,505.002,380.002,415.002,415.00-2.62%688,552
Aug 4, 20252,605.002,650.002,400.002,480.002,480.00-0.80%1,818,335
Aug 1, 20252,440.002,660.002,370.002,500.002,500.00-3.47%2,985,669
Jul 31, 20252,600.002,795.002,360.002,590.002,590.00-3.72%11,654,910
Jul 30, 20252,115.002,690.002,075.002,690.002,690.0029.95%9,352,983
Jul 29, 20251,952.002,110.001,952.002,070.002,070.004.86%275,199
Jul 28, 20251,989.001,989.001,946.001,974.001,974.000.92%64,336
Jul 25, 20252,010.002,020.001,946.001,956.001,956.00-2.00%116,216
Jul 24, 20252,010.002,030.001,988.001,996.001,996.00-0.70%42,518
Jul 23, 20252,030.002,080.001,999.002,010.002,010.00-2.43%145,060
Jul 22, 20252,070.002,095.002,010.002,060.002,060.00-0.48%125,337
Jul 21, 20252,120.002,125.002,050.002,070.002,070.00-1.43%67,833
Jul 18, 20252,070.002,110.001,990.002,100.002,100.001.45%158,772
Jul 17, 20252,070.002,125.002,025.002,070.002,070.00-117,110
Jul 16, 20252,070.002,070.001,986.002,070.002,070.00-109,678
Jul 15, 20252,000.002,105.001,995.002,070.002,070.003.60%178,818
Jul 14, 20251,999.002,075.001,973.001,998.001,998.00-0.05%107,496
Jul 11, 20252,020.002,045.001,970.001,999.001,999.00-1.53%127,585