DRGEM Corporation (KOSDAQ:263690)
South Korea
· Delayed Price · Currency is KRW 5,650.00
+20.00 (0.36%)
At close: Apr 28, 2026
DRGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,630.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.36% | 32,877 |
| Apr 27, 2026 | 5,720.00 | 5,720.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.57% | 46,115 |
| Apr 24, 2026 | 5,670.00 | 5,800.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.78% | 53,299 |
| Apr 23, 2026 | 5,640.00 | 5,700.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.35% | 26,923 |
| Apr 22, 2026 | 5,630.00 | 5,690.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.18% | 34,464 |
| Apr 21, 2026 | 5,650.00 | 5,690.00 | 5,560.00 | 5,630.00 | 5,630.00 | -0.18% | 29,846 |
| Apr 20, 2026 | 5,700.00 | 5,730.00 | 5,600.00 | 5,640.00 | 5,640.00 | -1.05% | 50,833 |
| Apr 17, 2026 | 5,770.00 | 5,790.00 | 5,610.00 | 5,700.00 | 5,700.00 | -1.04% | 46,225 |
| Apr 16, 2026 | 5,390.00 | 5,760.00 | 5,390.00 | 5,760.00 | 5,760.00 | 7.06% | 124,221 |
| Apr 15, 2026 | 5,420.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.74% | 36,152 |
| Apr 14, 2026 | 5,340.00 | 5,430.00 | 5,280.00 | 5,420.00 | 5,420.00 | 1.50% | 26,878 |
| Apr 13, 2026 | 5,300.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,340.00 | -0.37% | 16,756 |
| Apr 10, 2026 | 5,310.00 | 5,380.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1.13% | 16,336 |
| Apr 9, 2026 | 5,320.00 | 5,350.00 | 5,270.00 | 5,300.00 | 5,300.00 | -0.56% | 15,358 |
| Apr 8, 2026 | 5,290.00 | 5,360.00 | 5,290.00 | 5,330.00 | 5,330.00 | 1.14% | 20,177 |
| Apr 7, 2026 | 5,250.00 | 5,340.00 | 5,170.00 | 5,270.00 | 5,270.00 | 0.38% | 19,164 |
| Apr 6, 2026 | 5,300.00 | 5,330.00 | 5,240.00 | 5,250.00 | 5,250.00 | -0.94% | 4,343 |
| Apr 3, 2026 | 5,240.00 | 5,330.00 | 5,240.00 | 5,300.00 | 5,300.00 | 1.53% | 7,562 |
| Apr 2, 2026 | 5,360.00 | 5,400.00 | 5,140.00 | 5,220.00 | 5,220.00 | -3.33% | 18,384 |
| Apr 1, 2026 | 5,390.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.12% | 14,576 |
| Mar 31, 2026 | 5,280.00 | 5,400.00 | 5,270.00 | 5,340.00 | 5,340.00 | 0.56% | 29,310 |
| Mar 30, 2026 | 5,200.00 | 5,400.00 | 5,130.00 | 5,310.00 | 5,310.00 | -0.56% | 30,110 |
| Mar 27, 2026 | 5,290.00 | 5,350.00 | 5,240.00 | 5,340.00 | 5,340.00 | 0.19% | 12,557 |
| Mar 26, 2026 | 5,300.00 | 5,340.00 | 5,190.00 | 5,330.00 | 5,330.00 | 0.19% | 12,996 |
| Mar 25, 2026 | 5,150.00 | 5,320.00 | 5,150.00 | 5,320.00 | 5,320.00 | 2.50% | 16,354 |
| Mar 24, 2026 | 5,120.00 | 5,190.00 | 5,110.00 | 5,190.00 | 5,190.00 | 1.37% | 11,627 |
| Mar 23, 2026 | 5,170.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | -2.10% | 12,451 |
| Mar 20, 2026 | 5,130.00 | 5,240.00 | 5,130.00 | 5,230.00 | 5,230.00 | 1.95% | 8,055 |
| Mar 19, 2026 | 5,160.00 | 5,170.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.58% | 10,565 |
| Mar 18, 2026 | 5,170.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.19% | 13,177 |
| Mar 17, 2026 | 5,180.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.19% | 12,527 |
| Mar 16, 2026 | 5,170.00 | 5,210.00 | 5,120.00 | 5,180.00 | 5,180.00 | - | 4,459 |
| Mar 13, 2026 | 5,080.00 | 5,210.00 | 5,040.00 | 5,180.00 | 5,180.00 | 1.97% | 16,139 |
| Mar 12, 2026 | 5,130.00 | 5,150.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.97% | 17,108 |
| Mar 11, 2026 | 5,000.00 | 5,280.00 | 5,000.00 | 5,130.00 | 5,130.00 | 2.60% | 37,663 |
| Mar 10, 2026 | 4,980.00 | 5,080.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.70% | 13,026 |
| Mar 9, 2026 | 5,150.00 | 5,150.00 | 4,910.00 | 4,965.00 | 4,965.00 | -3.59% | 33,134 |
| 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 |