DRGEM Corporation (KOSDAQ:263690)
South Korea
· Delayed Price · Currency is KRW 5,150.00
0.00 (0.00%)
At close: Mar 6, 2026
DRGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,250.00 | 5,250.00 | 5,070.00 | 5,150.00 | 5,150.00 | - | 17,938 |
| Mar 5, 2026 | 5,070.00 | 5,240.00 | 5,020.00 | 5,150.00 | 5,150.00 | 4.99% | 35,671 |
| Mar 4, 2026 | 5,310.00 | 5,310.00 | 4,890.00 | 4,905.00 | 4,905.00 | -7.63% | 165,233 |
| Mar 3, 2026 | 5,230.00 | 5,390.00 | 5,230.00 | 5,310.00 | 5,310.00 | -1.12% | 44,212 |
| Feb 27, 2026 | 5,450.00 | 5,480.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.83% | 47,338 |
| Feb 26, 2026 | 5,480.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,470.00 | -0.18% | 22,266 |
| Feb 25, 2026 | 5,500.00 | 5,540.00 | 5,470.00 | 5,480.00 | 5,480.00 | -0.36% | 21,573 |
| Feb 24, 2026 | 5,450.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.92% | 21,764 |
| Feb 23, 2026 | 5,420.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | 0.55% | 25,694 |
| Feb 20, 2026 | 5,350.00 | 5,510.00 | 5,350.00 | 5,420.00 | 5,420.00 | 0.74% | 32,070 |
| Feb 19, 2026 | 5,420.00 | 5,430.00 | 5,330.00 | 5,380.00 | 5,380.00 | -1.47% | 46,023 |
| Feb 13, 2026 | 5,480.00 | 5,480.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.36% | 11,750 |
| Feb 12, 2026 | 5,430.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.92% | 23,214 |
| Feb 11, 2026 | 5,370.00 | 5,440.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.37% | 10,035 |
| Feb 10, 2026 | 5,320.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 2.08% | 31,262 |
| Feb 9, 2026 | 5,330.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.56% | 33,915 |
| Feb 6, 2026 | 5,350.00 | 5,350.00 | 5,170.00 | 5,330.00 | 5,330.00 | -0.37% | 22,232 |
| Feb 5, 2026 | 5,390.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.74% | 15,067 |
| Feb 4, 2026 | 5,360.00 | 5,410.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.74% | 27,247 |
| Feb 3, 2026 | 5,390.00 | 5,430.00 | 5,300.00 | 5,430.00 | 5,430.00 | 0.74% | 29,338 |
| Feb 2, 2026 | 5,490.00 | 5,490.00 | 5,280.00 | 5,390.00 | 5,390.00 | -1.82% | 31,947 |
| Jan 30, 2026 | 5,450.00 | 5,530.00 | 5,410.00 | 5,490.00 | 5,490.00 | - | 29,456 |
| Jan 29, 2026 | 5,490.00 | 5,500.00 | 5,360.00 | 5,490.00 | 5,490.00 | - | 26,219 |
| Jan 28, 2026 | 5,490.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,490.00 | - | 26,328 |
| Jan 27, 2026 | 5,450.00 | 5,500.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.73% | 24,036 |
| Jan 26, 2026 | 5,530.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 40,682 |
| Jan 23, 2026 | 5,360.00 | 5,450.00 | 5,360.00 | 5,450.00 | 5,450.00 | 2.25% | 21,673 |
| Jan 22, 2026 | 5,270.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.14% | 23,432 |
| Jan 21, 2026 | 5,300.00 | 5,350.00 | 5,220.00 | 5,270.00 | 5,270.00 | -2.04% | 26,686 |
| Jan 20, 2026 | 5,320.00 | 5,440.00 | 5,270.00 | 5,380.00 | 5,380.00 | 1.13% | 21,073 |
| Jan 19, 2026 | 5,350.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,320.00 | -0.56% | 28,838 |
| Jan 16, 2026 | 5,410.00 | 5,430.00 | 5,340.00 | 5,350.00 | 5,350.00 | -1.11% | 22,768 |
| Jan 15, 2026 | 5,290.00 | 5,440.00 | 5,270.00 | 5,410.00 | 5,410.00 | 1.50% | 19,209 |
| Jan 14, 2026 | 5,340.00 | 5,390.00 | 5,250.00 | 5,330.00 | 5,330.00 | - | 12,951 |
| Jan 13, 2026 | 5,250.00 | 5,330.00 | 5,240.00 | 5,330.00 | 5,330.00 | 0.76% | 16,280 |
| Jan 12, 2026 | 5,250.00 | 5,310.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.19% | 23,219 |
| Jan 9, 2026 | 5,390.00 | 5,390.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.38% | 23,602 |
| Jan 8, 2026 | 5,340.00 | 5,340.00 | 5,230.00 | 5,320.00 | 5,320.00 | -0.75% | 34,593 |
| Jan 7, 2026 | 5,370.00 | 5,370.00 | 5,270.00 | 5,360.00 | 5,360.00 | - | 38,137 |
| Jan 6, 2026 | 5,380.00 | 5,520.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.74% | 31,073 |
| Jan 5, 2026 | 5,430.00 | 5,430.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.37% | 24,219 |
| Jan 2, 2026 | 5,320.00 | 5,430.00 | 5,320.00 | 5,380.00 | 5,380.00 | 0.75% | 12,362 |
| Dec 30, 2025 | 5,330.00 | 5,400.00 | 5,310.00 | 5,340.00 | 5,340.00 | -0.74% | 18,859 |
| Dec 29, 2025 | 5,470.00 | 5,470.00 | 5,300.00 | 5,380.00 | 5,380.00 | -1.47% | 25,442 |
| Dec 26, 2025 | 5,390.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,300.00 | 1.30% | 19,099 |
| Dec 24, 2025 | 5,490.00 | 5,500.00 | 5,350.00 | 5,390.00 | 5,232.05 | -1.46% | 52,676 |
| Dec 23, 2025 | 5,600.00 | 5,610.00 | 5,390.00 | 5,470.00 | 5,309.71 | -2.32% | 32,450 |
| Dec 22, 2025 | 5,640.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,435.90 | -0.53% | 18,747 |
| Dec 19, 2025 | 5,450.00 | 5,630.00 | 5,440.00 | 5,630.00 | 5,465.02 | 3.30% | 15,803 |
| Dec 18, 2025 | 5,580.00 | 5,590.00 | 5,450.00 | 5,450.00 | 5,290.29 | -3.20% | 41,268 |
| Dec 17, 2025 | 5,510.00 | 5,700.00 | 5,490.00 | 5,630.00 | 5,465.02 | 2.18% | 30,293 |
| Dec 16, 2025 | 5,590.00 | 5,690.00 | 5,500.00 | 5,510.00 | 5,348.53 | -1.61% | 21,688 |
| Dec 15, 2025 | 5,510.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,435.90 | -1.06% | 18,836 |
| Dec 12, 2025 | 5,640.00 | 5,700.00 | 5,570.00 | 5,660.00 | 5,494.14 | 0.18% | 27,837 |
| Dec 11, 2025 | 5,680.00 | 5,740.00 | 5,580.00 | 5,650.00 | 5,484.43 | 0.53% | 55,223 |
| Dec 10, 2025 | 5,580.00 | 5,660.00 | 5,500.00 | 5,620.00 | 5,455.31 | 1.26% | 58,049 |
| Dec 9, 2025 | 5,610.00 | 6,320.00 | 5,470.00 | 5,550.00 | 5,387.36 | -0.36% | 1,359,528 |
| Dec 8, 2025 | 5,710.00 | 5,720.00 | 5,560.00 | 5,570.00 | 5,406.78 | -2.28% | 21,713 |
| Dec 5, 2025 | 5,590.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,532.97 | 2.15% | 26,782 |
| Dec 4, 2025 | 5,590.00 | 5,730.00 | 5,580.00 | 5,580.00 | 5,416.48 | 0.72% | 37,475 |
| Dec 3, 2025 | 5,680.00 | 5,680.00 | 5,530.00 | 5,540.00 | 5,377.66 | -1.60% | 45,642 |
| Dec 2, 2025 | 5,590.00 | 5,700.00 | 5,530.00 | 5,630.00 | 5,465.02 | 0.72% | 38,458 |
| Dec 1, 2025 | 5,660.00 | 5,700.00 | 5,520.00 | 5,590.00 | 5,426.19 | -1.06% | 22,779 |
| Nov 28, 2025 | 5,520.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,484.43 | 2.54% | 20,588 |
| Nov 27, 2025 | 5,550.00 | 5,570.00 | 5,500.00 | 5,510.00 | 5,348.53 | -0.72% | 6,542 |
| Nov 26, 2025 | 5,420.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,387.36 | 2.02% | 11,982 |
| Nov 25, 2025 | 5,440.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,280.59 | -1.09% | 14,257 |
| Nov 24, 2025 | 5,500.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,338.83 | 1.10% | 33,467 |
| Nov 21, 2025 | 5,460.00 | 5,560.00 | 5,400.00 | 5,440.00 | 5,280.59 | -1.63% | 12,214 |
| Nov 20, 2025 | 5,420.00 | 5,560.00 | 5,390.00 | 5,530.00 | 5,367.95 | 2.03% | 15,062 |
| Nov 19, 2025 | 5,310.00 | 5,420.00 | 5,270.00 | 5,420.00 | 5,261.17 | 1.31% | 9,449 |
| Nov 18, 2025 | 5,420.00 | 5,420.00 | 5,270.00 | 5,350.00 | 5,193.22 | -1.29% | 16,371 |
| Nov 17, 2025 | 5,530.00 | 5,570.00 | 5,370.00 | 5,420.00 | 5,261.17 | -1.63% | 16,598 |
| Nov 14, 2025 | 5,620.00 | 5,620.00 | 5,490.00 | 5,510.00 | 5,348.53 | -1.78% | 13,422 |
| Nov 13, 2025 | 5,580.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,445.60 | 0.54% | 12,456 |
| Nov 12, 2025 | 5,490.00 | 5,630.00 | 5,460.00 | 5,580.00 | 5,416.48 | 2.20% | 27,499 |
| Nov 11, 2025 | 5,470.00 | 5,520.00 | 5,430.00 | 5,460.00 | 5,300.00 | -0.18% | 10,527 |
| Nov 10, 2025 | 5,320.00 | 5,500.00 | 5,320.00 | 5,470.00 | 5,309.71 | 3.21% | 24,341 |
| Nov 7, 2025 | 5,410.00 | 5,440.00 | 5,280.00 | 5,300.00 | 5,144.69 | -2.21% | 19,645 |
| Nov 6, 2025 | 5,450.00 | 5,460.00 | 5,240.00 | 5,420.00 | 5,261.17 | 0.18% | 25,448 |
| Nov 5, 2025 | 5,370.00 | 5,420.00 | 5,220.00 | 5,410.00 | 5,251.47 | 0.93% | 33,348 |
| Nov 4, 2025 | 5,340.00 | 5,380.00 | 5,250.00 | 5,360.00 | 5,202.93 | - | 37,139 |
| Nov 3, 2025 | 5,550.00 | 5,600.00 | 5,340.00 | 5,360.00 | 5,202.93 | -2.72% | 75,980 |
| Oct 31, 2025 | 5,500.00 | 5,520.00 | 5,430.00 | 5,510.00 | 5,348.53 | 0.18% | 19,067 |
| Oct 30, 2025 | 5,570.00 | 5,640.00 | 5,380.00 | 5,500.00 | 5,338.83 | -0.90% | 37,234 |
| Oct 29, 2025 | 5,660.00 | 5,660.00 | 5,540.00 | 5,550.00 | 5,387.36 | -1.25% | 32,152 |
| Oct 28, 2025 | 5,660.00 | 5,780.00 | 5,570.00 | 5,620.00 | 5,455.31 | -1.58% | 48,416 |
| Oct 27, 2025 | 5,850.00 | 5,870.00 | 5,690.00 | 5,710.00 | 5,542.67 | -2.39% | 57,916 |
| Oct 24, 2025 | 5,930.00 | 5,940.00 | 5,810.00 | 5,850.00 | 5,678.57 | -1.02% | 23,149 |
| Oct 23, 2025 | 5,970.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,736.81 | -0.67% | 12,172 |
| Oct 22, 2025 | 5,910.00 | 5,950.00 | 5,830.00 | 5,950.00 | 5,775.64 | 0.68% | 19,926 |
| Oct 21, 2025 | 6,020.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,736.81 | -1.83% | 16,842 |
| Oct 20, 2025 | 5,950.00 | 6,090.00 | 5,900.00 | 6,020.00 | 5,843.59 | 0.67% | 19,146 |
| Oct 17, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,804.76 | -1.16% | 25,016 |
| Oct 16, 2025 | 6,050.00 | 6,080.00 | 6,010.00 | 6,050.00 | 5,872.71 | -0.49% | 12,850 |
| Oct 15, 2025 | 5,940.00 | 6,100.00 | 5,870.00 | 6,080.00 | 5,901.83 | 3.05% | 26,220 |
| Oct 14, 2025 | 5,980.00 | 6,120.00 | 5,860.00 | 5,900.00 | 5,727.11 | -2.16% | 27,165 |
| Oct 13, 2025 | 6,000.00 | 6,040.00 | 5,820.00 | 6,030.00 | 5,853.30 | -0.99% | 20,903 |
| Oct 10, 2025 | 5,930.00 | 6,090.00 | 5,860.00 | 6,090.00 | 5,911.54 | 2.87% | 24,726 |
| Oct 2, 2025 | 5,820.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,746.52 | 1.20% | 17,478 |