Skip to main content
Dx & Vx Co., Ltd. (KOSDAQ:180400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,725.00
+120.00 (2.61%)
At close: Apr 28, 2026

Dx & Vx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,650.004,755.004,560.004,725.004,725.002.61%124,044
Apr 27, 20264,945.004,945.004,565.004,605.004,605.00-3.05%258,955
Apr 24, 20264,685.005,120.004,635.004,750.004,750.003.60%402,006
Apr 23, 20264,630.004,700.004,510.004,585.004,585.00-0.97%205,470
Apr 22, 20264,775.004,840.004,595.004,630.004,630.00-3.04%273,781
Apr 21, 20265,110.005,130.004,765.004,775.004,775.00-6.56%484,279
Apr 20, 20265,030.005,130.004,910.005,110.005,110.001.59%267,064
Apr 17, 20265,010.005,090.004,930.005,030.005,030.00-169,471
Apr 16, 20265,030.005,100.004,825.005,030.005,030.00-192,106
Apr 15, 20264,950.005,200.004,850.005,030.005,030.002.34%323,832
Apr 14, 20264,805.004,935.004,720.004,915.004,915.003.15%175,565
Apr 13, 20264,935.004,990.004,750.004,765.004,765.00-3.35%175,044
Apr 10, 20264,995.004,995.004,845.004,930.004,930.000.72%111,291
Apr 9, 20265,050.005,150.004,850.004,895.004,895.00-2.49%136,433
Apr 8, 20264,860.005,100.004,715.005,020.005,020.008.19%380,559
Apr 7, 20264,600.004,810.004,600.004,640.004,640.000.87%159,501
Apr 6, 20264,810.004,810.004,540.004,600.004,600.00-4.37%259,631
Apr 3, 20264,935.005,010.004,595.004,810.004,810.00-2.53%647,226
Apr 2, 20265,100.005,150.004,745.004,935.004,935.00-2.85%482,455
Apr 1, 20264,925.005,110.004,925.005,080.005,080.003.67%255,011
Mar 31, 20265,100.005,360.004,865.004,900.004,900.00-3.73%653,057
Mar 30, 20264,630.005,100.004,545.005,090.005,090.008.18%574,871
Mar 27, 20264,380.004,865.004,260.004,705.004,705.005.38%318,105
Mar 26, 20264,615.004,785.004,300.004,465.004,465.00-3.25%202,709
Mar 25, 20264,585.004,710.004,515.004,615.004,615.000.44%222,093
Mar 24, 20265,040.005,150.004,540.004,595.004,595.00-4.96%494,474
Mar 23, 20264,760.004,935.004,685.004,835.004,835.00-1.83%291,989
Mar 20, 20264,420.004,985.004,420.004,925.004,925.0011.43%523,421
Mar 19, 20264,405.004,520.004,295.004,420.004,420.00-1.56%137,057
Mar 18, 20264,550.004,580.004,380.004,490.004,490.00-0.33%236,389
Mar 17, 20264,455.004,755.004,420.004,505.004,505.001.24%286,497
Mar 16, 20264,450.004,550.004,305.004,450.004,450.00-124,052
Mar 13, 20264,265.004,595.004,170.004,450.004,450.003.49%241,361
Mar 12, 20264,325.004,365.004,090.004,300.004,300.00-0.58%184,894
Mar 11, 20264,280.004,495.004,280.004,325.004,325.001.17%167,906
Mar 10, 20264,350.004,355.004,150.004,275.004,275.006.21%277,998
Mar 9, 20264,000.004,115.003,805.004,025.004,025.00-1.23%182,407
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