Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6,510.00 | 6,600.00 | 6,270.00 | 6,290.00 | 6,290.00 | 83,025 |
| 2024-07-29 | 6,450.00 | 6,600.00 | 6,450.00 | 6,580.00 | 6,580.00 | 34,899 |
| 2024-07-26 | 6,470.00 | 6,550.00 | 6,420.00 | 6,470.00 | 6,470.00 | 32,901 |
| 2024-07-25 | 6,680.00 | 6,750.00 | 6,460.00 | 6,530.00 | 6,530.00 | 89,475 |
| 2024-07-24 | 6,650.00 | 6,820.00 | 6,650.00 | 6,770.00 | 6,770.00 | 34,377 |
| 2024-07-23 | 6,760.00 | 6,900.00 | 6,650.00 | 6,730.00 | 6,730.00 | 48,366 |
| 2024-07-22 | 6,890.00 | 7,040.00 | 6,710.00 | 6,750.00 | 6,750.00 | 80,935 |
| 2024-07-19 | 6,960.00 | 7,010.00 | 6,930.00 | 6,940.00 | 6,940.00 | 48,474 |
| 2024-07-18 | 7,010.00 | 7,090.00 | 6,960.00 | 7,010.00 | 7,010.00 | 70,299 |
| 2024-07-17 | 7,230.00 | 7,290.00 | 7,100.00 | 7,100.00 | 7,100.00 | 44,756 |
| 2024-07-16 | 7,310.00 | 7,390.00 | 7,020.00 | 7,150.00 | 7,150.00 | 94,028 |
| 2024-07-15 | 7,350.00 | 7,380.00 | 7,310.00 | 7,370.00 | 7,370.00 | 28,806 |
| 2024-07-12 | 7,300.00 | 7,330.00 | 7,190.00 | 7,320.00 | 7,320.00 | 28,801 |
| 2024-07-11 | 7,380.00 | 7,430.00 | 7,250.00 | 7,300.00 | 7,300.00 | 66,254 |
| 2024-07-10 | 7,210.00 | 7,300.00 | 7,160.00 | 7,230.00 | 7,230.00 | 38,310 |
| 2024-07-09 | 7,310.00 | 7,420.00 | 7,170.00 | 7,230.00 | 7,230.00 | 72,542 |
| 2024-07-08 | 7,200.00 | 7,360.00 | 7,180.00 | 7,310.00 | 7,310.00 | 47,575 |
| 2024-07-05 | 7,170.00 | 7,310.00 | 7,170.00 | 7,190.00 | 7,190.00 | 38,441 |
| 2024-07-04 | 7,200.00 | 7,250.00 | 7,120.00 | 7,210.00 | 7,210.00 | 43,617 |
| 2024-07-03 | 7,330.00 | 7,370.00 | 7,170.00 | 7,180.00 | 7,180.00 | 77,449 |
| 2024-07-02 | 7,390.00 | 7,450.00 | 7,300.00 | 7,360.00 | 7,360.00 | 66,028 |
| 2024-07-01 | 7,410.00 | 7,490.00 | 7,340.00 | 7,440.00 | 7,440.00 | 46,115 |
| 2024-06-28 | 7,390.00 | 7,410.00 | 7,330.00 | 7,390.00 | 7,390.00 | 30,352 |
| 2024-06-27 | 7,570.00 | 7,610.00 | 7,350.00 | 7,390.00 | 7,390.00 | 100,898 |
| 2024-06-26 | 7,550.00 | 7,660.00 | 7,480.00 | 7,560.00 | 7,560.00 | 39,566 |
| 2024-06-25 | 7,540.00 | 7,690.00 | 7,480.00 | 7,550.00 | 7,550.00 | 58,529 |
| 2024-06-24 | 7,630.00 | 7,700.00 | 7,560.00 | 7,600.00 | 7,600.00 | 47,923 |
| 2024-06-21 | 7,760.00 | 7,820.00 | 7,640.00 | 7,660.00 | 7,660.00 | 54,919 |
| 2024-06-20 | 7,700.00 | 7,850.00 | 7,700.00 | 7,740.00 | 7,740.00 | 42,324 |
| 2024-06-19 | 7,770.00 | 7,890.00 | 7,710.00 | 7,720.00 | 7,720.00 | 69,960 |
| 2024-06-18 | 7,950.00 | 7,950.00 | 7,750.00 | 7,790.00 | 7,790.00 | 78,497 |
| 2024-06-17 | 7,880.00 | 8,020.00 | 7,860.00 | 7,860.00 | 7,860.00 | 63,401 |
| 2024-06-14 | 8,040.00 | 8,050.00 | 7,850.00 | 7,880.00 | 7,880.00 | 70,538 |
| 2024-06-13 | 8,100.00 | 8,210.00 | 7,980.00 | 7,980.00 | 7,980.00 | 121,996 |
| 2024-06-12 | 8,600.00 | 8,610.00 | 8,000.00 | 8,080.00 | 8,080.00 | 626,378 |
| 2024-06-11 | 8,050.00 | 8,070.00 | 7,890.00 | 7,900.00 | 7,900.00 | 138,319 |
| 2024-06-10 | 7,910.00 | 8,150.00 | 7,910.00 | 8,100.00 | 8,100.00 | 96,246 |
| 2024-06-07 | 7,860.00 | 7,940.00 | 7,860.00 | 7,880.00 | 7,880.00 | 43,788 |
| 2024-06-05 | 7,810.00 | 7,950.00 | 7,810.00 | 7,860.00 | 7,860.00 | 41,215 |
| 2024-06-04 | 7,820.00 | 8,000.00 | 7,820.00 | 7,880.00 | 7,880.00 | 66,715 |
| 2024-06-03 | 8,040.00 | 8,150.00 | 7,950.00 | 7,950.00 | 7,950.00 | 57,446 |
| 2024-05-31 | 7,830.00 | 7,900.00 | 7,780.00 | 7,840.00 | 7,840.00 | 41,805 |
| 2024-05-30 | 8,060.00 | 8,060.00 | 7,820.00 | 7,830.00 | 7,830.00 | 127,958 |
| 2024-05-29 | 8,020.00 | 8,210.00 | 8,000.00 | 8,080.00 | 8,080.00 | 87,705 |
| 2024-05-28 | 8,010.00 | 8,090.00 | 8,000.00 | 8,050.00 | 8,050.00 | 42,288 |
| 2024-05-27 | 8,150.00 | 8,150.00 | 7,980.00 | 8,010.00 | 8,010.00 | 111,277 |
| 2024-05-24 | 8,240.00 | 8,240.00 | 8,090.00 | 8,150.00 | 8,150.00 | 53,481 |
| 2024-05-23 | 8,150.00 | 8,270.00 | 8,100.00 | 8,270.00 | 8,270.00 | 61,475 |
| 2024-05-22 | 8,240.00 | 8,290.00 | 8,150.00 | 8,190.00 | 8,190.00 | 83,340 |
| 2024-05-21 | 8,370.00 | 8,400.00 | 8,200.00 | 8,240.00 | 8,240.00 | 91,309 |
| 2024-05-20 | 8,600.00 | 8,640.00 | 8,320.00 | 8,370.00 | 8,370.00 | 181,658 |
| 2024-05-17 | 8,560.00 | 8,760.00 | 8,450.00 | 8,640.00 | 8,640.00 | 400,366 |
| 2024-05-16 | 8,650.00 | 8,690.00 | 8,450.00 | 8,530.00 | 8,530.00 | 371,785 |
| 2024-05-14 | 8,100.00 | 8,380.00 | 8,100.00 | 8,360.00 | 8,360.00 | 184,970 |
| 2024-05-13 | 8,150.00 | 8,170.00 | 7,930.00 | 8,080.00 | 8,080.00 | 143,559 |
| 2024-05-10 | 8,260.00 | 8,260.00 | 8,090.00 | 8,150.00 | 8,150.00 | 124,333 |
| 2024-05-09 | 8,430.00 | 8,430.00 | 8,180.00 | 8,190.00 | 8,190.00 | 156,657 |
| 2024-05-08 | 8,590.00 | 8,590.00 | 8,300.00 | 8,340.00 | 8,340.00 | 303,390 |
| 2024-05-07 | 8,870.00 | 8,870.00 | 8,520.00 | 8,600.00 | 8,600.00 | 361,927 |
| 2024-05-03 | 9,450.00 | 9,450.00 | 8,750.00 | 8,750.00 | 8,750.00 | 967,622 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 140.0000 KRW |
| 2019-12-27 | 140.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.