Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8,880.00 | 8,940.00 | 8,770.00 | 8,880.00 | 8,880.00 | 251,713 |
| 2024-04-30 | 8,780.00 | 8,980.00 | 8,710.00 | 8,830.00 | 8,830.00 | 367,985 |
| 2024-04-29 | 8,640.00 | 8,690.00 | 8,540.00 | 8,630.00 | 8,630.00 | 115,085 |
| 2024-04-26 | 8,600.00 | 8,700.00 | 8,500.00 | 8,620.00 | 8,620.00 | 122,908 |
| 2024-04-25 | 8,710.00 | 8,820.00 | 8,480.00 | 8,540.00 | 8,540.00 | 168,205 |
| 2024-04-24 | 8,850.00 | 9,000.00 | 8,710.00 | 8,820.00 | 8,820.00 | 239,077 |
| 2024-04-23 | 8,590.00 | 8,900.00 | 8,590.00 | 8,770.00 | 8,770.00 | 542,835 |
| 2024-04-22 | 8,750.00 | 8,760.00 | 8,430.00 | 8,500.00 | 8,500.00 | 279,928 |
| 2024-04-19 | 8,590.00 | 8,840.00 | 8,360.00 | 8,730.00 | 8,730.00 | 609,759 |
| 2024-04-18 | 8,450.00 | 8,620.00 | 8,350.00 | 8,550.00 | 8,550.00 | 135,503 |
| 2024-04-17 | 8,430.00 | 8,690.00 | 8,430.00 | 8,430.00 | 8,430.00 | 279,914 |
| 2024-04-16 | 8,250.00 | 8,530.00 | 8,100.00 | 8,410.00 | 8,410.00 | 320,128 |
| 2024-04-15 | 8,400.00 | 8,410.00 | 8,100.00 | 8,290.00 | 8,290.00 | 200,900 |
| 2024-04-12 | 8,980.00 | 8,980.00 | 8,410.00 | 8,430.00 | 8,430.00 | 428,451 |
| 2024-04-11 | 8,540.00 | 8,950.00 | 8,520.00 | 8,750.00 | 8,750.00 | 625,237 |
| 2024-04-09 | 8,550.00 | 8,930.00 | 8,550.00 | 8,600.00 | 8,600.00 | 1,048,539 |
| 2024-04-08 | 8,650.00 | 8,810.00 | 8,420.00 | 8,420.00 | 8,420.00 | 555,801 |
| 2024-04-05 | 8,440.00 | 8,770.00 | 8,370.00 | 8,680.00 | 8,680.00 | 989,683 |
| 2024-04-04 | 7,630.00 | 9,550.00 | 7,630.00 | 8,600.00 | 8,600.00 | 6,481,641 |
| 2024-04-03 | 7,650.00 | 7,660.00 | 7,420.00 | 7,630.00 | 7,630.00 | 98,127 |
| 2024-04-02 | 7,640.00 | 7,840.00 | 7,550.00 | 7,710.00 | 7,710.00 | 221,002 |
| 2024-04-01 | 7,550.00 | 7,770.00 | 7,550.00 | 7,650.00 | 7,650.00 | 311,904 |
| 2024-03-29 | 7,360.00 | 8,850.00 | 7,310.00 | 7,530.00 | 7,530.00 | 5,715,007 |
| 2024-03-28 | 7,550.00 | 7,610.00 | 7,280.00 | 7,290.00 | 7,290.00 | 114,587 |
| 2024-03-27 | 7,710.00 | 7,710.00 | 7,450.00 | 7,520.00 | 7,520.00 | 71,705 |
| 2024-03-26 | 7,590.00 | 7,690.00 | 7,580.00 | 7,590.00 | 7,590.00 | 41,789 |
| 2024-03-25 | 7,630.00 | 7,730.00 | 7,580.00 | 7,620.00 | 7,620.00 | 51,780 |
| 2024-03-22 | 7,730.00 | 7,740.00 | 7,610.00 | 7,700.00 | 7,700.00 | 65,793 |
| 2024-03-21 | 7,800.00 | 7,820.00 | 7,700.00 | 7,780.00 | 7,780.00 | 44,874 |
| 2024-03-20 | 7,720.00 | 7,820.00 | 7,720.00 | 7,730.00 | 7,730.00 | 50,189 |
| 2024-03-19 | 7,780.00 | 7,810.00 | 7,690.00 | 7,770.00 | 7,770.00 | 74,611 |
| 2024-03-18 | 7,610.00 | 7,760.00 | 7,590.00 | 7,730.00 | 7,730.00 | 56,082 |
| 2024-03-15 | 7,740.00 | 7,740.00 | 7,530.00 | 7,670.00 | 7,670.00 | 98,602 |
| 2024-03-14 | 7,530.00 | 8,290.00 | 7,530.00 | 7,760.00 | 7,760.00 | 919,563 |
| 2024-03-13 | 7,440.00 | 7,600.00 | 7,440.00 | 7,530.00 | 7,530.00 | 78,813 |
| 2024-03-12 | 7,400.00 | 7,470.00 | 7,330.00 | 7,430.00 | 7,430.00 | 47,658 |
| 2024-03-11 | 7,470.00 | 7,520.00 | 7,290.00 | 7,410.00 | 7,410.00 | 78,244 |
| 2024-03-08 | 7,410.00 | 7,580.00 | 7,390.00 | 7,470.00 | 7,470.00 | 52,346 |
| 2024-03-07 | 7,510.00 | 7,610.00 | 7,390.00 | 7,410.00 | 7,410.00 | 75,120 |
| 2024-03-06 | 7,550.00 | 7,620.00 | 7,500.00 | 7,510.00 | 7,510.00 | 56,565 |
| 2024-03-05 | 7,600.00 | 7,750.00 | 7,550.00 | 7,560.00 | 7,560.00 | 84,223 |
| 2024-03-04 | 7,620.00 | 7,790.00 | 7,560.00 | 7,650.00 | 7,650.00 | 69,051 |
| 2024-02-29 | 7,790.00 | 7,830.00 | 7,630.00 | 7,630.00 | 7,630.00 | 78,450 |
| 2024-02-28 | 7,630.00 | 7,850.00 | 7,630.00 | 7,760.00 | 7,760.00 | 78,262 |
| 2024-02-27 | 7,900.00 | 7,930.00 | 7,710.00 | 7,740.00 | 7,740.00 | 99,946 |
| 2024-02-26 | 8,090.00 | 8,400.00 | 7,900.00 | 7,930.00 | 7,930.00 | 151,513 |
| 2024-02-23 | 7,970.00 | 8,040.00 | 7,860.00 | 7,920.00 | 7,920.00 | 125,093 |
| 2024-02-22 | 8,130.00 | 8,130.00 | 7,930.00 | 8,000.00 | 8,000.00 | 139,605 |
| 2024-02-21 | 7,970.00 | 8,060.00 | 7,930.00 | 7,950.00 | 7,950.00 | 108,943 |
| 2024-02-20 | 8,150.00 | 8,160.00 | 7,980.00 | 8,010.00 | 8,010.00 | 102,892 |
| 2024-02-19 | 8,050.00 | 8,170.00 | 8,020.00 | 8,090.00 | 8,090.00 | 65,223 |
| 2024-02-16 | 8,400.00 | 8,400.00 | 8,050.00 | 8,100.00 | 8,100.00 | 237,533 |
| 2024-02-15 | 8,660.00 | 8,660.00 | 8,310.00 | 8,360.00 | 8,360.00 | 170,165 |
| 2024-02-14 | 8,380.00 | 8,560.00 | 8,230.00 | 8,560.00 | 8,560.00 | 130,251 |
| 2024-02-13 | 8,350.00 | 8,450.00 | 8,260.00 | 8,380.00 | 8,380.00 | 145,292 |
| 2024-02-08 | 8,290.00 | 8,430.00 | 8,160.00 | 8,190.00 | 8,190.00 | 136,272 |
| 2024-02-07 | 8,290.00 | 8,370.00 | 8,110.00 | 8,160.00 | 8,160.00 | 199,637 |
| 2024-02-06 | 8,510.00 | 8,580.00 | 8,220.00 | 8,300.00 | 8,300.00 | 146,756 |
| 2024-02-05 | 9,000.00 | 9,420.00 | 8,500.00 | 8,500.00 | 8,500.00 | 400,372 |
| 2024-02-02 | 9,020.00 | 9,150.00 | 8,910.00 | 8,980.00 | 8,980.00 | 207,084 |
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.