Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 9,530.00 | 9,530.00 | 8,800.00 | 9,020.00 | 9,020.00 | 489,920 |
| 2024-01-31 | 9,390.00 | 10,340.00 | 9,280.00 | 9,410.00 | 9,410.00 | 1,063,139 |
| 2024-01-30 | 9,910.00 | 10,170.00 | 9,270.00 | 9,500.00 | 9,500.00 | 399,843 |
| 2024-01-29 | 10,150.00 | 11,000.00 | 9,590.00 | 9,700.00 | 9,700.00 | 1,758,875 |
| 2024-01-26 | 9,170.00 | 10,300.00 | 9,120.00 | 9,750.00 | 9,750.00 | 982,635 |
| 2024-01-25 | 9,650.00 | 9,650.00 | 9,300.00 | 9,300.00 | 9,300.00 | 263,356 |
| 2024-01-24 | 9,930.00 | 10,000.00 | 9,300.00 | 9,740.00 | 9,740.00 | 393,843 |
| 2024-01-23 | 10,830.00 | 10,930.00 | 9,760.00 | 9,920.00 | 9,920.00 | 696,472 |
| 2024-01-22 | 10,700.00 | 11,090.00 | 10,410.00 | 10,620.00 | 10,620.00 | 1,025,709 |
| 2024-01-19 | 9,620.00 | 10,680.00 | 9,620.00 | 10,500.00 | 10,500.00 | 1,274,010 |
| 2024-01-18 | 9,260.00 | 9,480.00 | 9,060.00 | 9,380.00 | 9,380.00 | 194,880 |
| 2024-01-17 | 9,950.00 | 10,000.00 | 9,190.00 | 9,260.00 | 9,260.00 | 431,445 |
| 2024-01-16 | 9,960.00 | 10,300.00 | 9,760.00 | 10,000.00 | 10,000.00 | 285,108 |
| 2024-01-15 | 10,120.00 | 10,230.00 | 9,950.00 | 9,960.00 | 9,960.00 | 82,950 |
| 2024-01-12 | 10,770.00 | 10,950.00 | 10,000.00 | 10,120.00 | 10,120.00 | 615,522 |
| 2024-01-11 | 10,650.00 | 11,120.00 | 10,550.00 | 10,820.00 | 10,820.00 | 634,397 |
| 2024-01-10 | 11,250.00 | 11,600.00 | 10,280.00 | 10,600.00 | 10,600.00 | 1,126,009 |
| 2024-01-09 | 11,180.00 | 11,950.00 | 10,910.00 | 11,030.00 | 11,030.00 | 1,738,333 |
| 2024-01-08 | 10,870.00 | 12,140.00 | 10,450.00 | 10,900.00 | 10,900.00 | 3,502,711 |
| 2024-01-05 | 10,920.00 | 11,800.00 | 10,570.00 | 10,910.00 | 10,910.00 | 1,814,336 |
| 2024-01-04 | 10,800.00 | 11,150.00 | 10,450.00 | 11,150.00 | 11,150.00 | 1,220,673 |
| 2024-01-03 | 11,110.00 | 11,330.00 | 10,510.00 | 10,860.00 | 10,860.00 | 1,224,857 |
| 2024-01-02 | 9,500.00 | 11,190.00 | 9,500.00 | 10,980.00 | 10,980.00 | 3,482,195 |
| 2023-12-28 | 8,840.00 | 9,410.00 | 8,840.00 | 9,300.00 | 9,300.00 | 571,182 |
| 2023-12-27 | 8,560.00 | 8,990.00 | 8,530.00 | 8,840.00 | 8,840.00 | 315,835 |
| 2023-12-26 | 8,650.00 | 8,750.00 | 8,450.00 | 8,530.00 | 8,530.00 | 163,370 |
| 2023-12-22 | 8,750.00 | 9,400.00 | 8,550.00 | 8,630.00 | 8,630.00 | 1,580,111 |
| 2023-12-21 | 8,320.00 | 8,500.00 | 8,270.00 | 8,380.00 | 8,380.00 | 129,245 |
| 2023-12-20 | 8,340.00 | 8,590.00 | 8,300.00 | 8,460.00 | 8,460.00 | 206,165 |
| 2023-12-19 | 8,360.00 | 8,390.00 | 8,200.00 | 8,280.00 | 8,280.00 | 100,751 |
| 2023-12-18 | 8,450.00 | 8,460.00 | 8,270.00 | 8,360.00 | 8,360.00 | 89,905 |
| 2023-12-15 | 8,410.00 | 8,700.00 | 8,300.00 | 8,390.00 | 8,390.00 | 196,568 |
| 2023-12-14 | 8,620.00 | 8,620.00 | 8,360.00 | 8,380.00 | 8,380.00 | 225,869 |
| 2023-12-13 | 8,380.00 | 8,540.00 | 8,240.00 | 8,410.00 | 8,410.00 | 178,637 |
| 2023-12-12 | 8,270.00 | 8,420.00 | 8,130.00 | 8,380.00 | 8,380.00 | 142,463 |
| 2023-12-11 | 8,350.00 | 8,370.00 | 8,220.00 | 8,250.00 | 8,250.00 | 109,774 |
| 2023-12-08 | 8,090.00 | 8,330.00 | 8,030.00 | 8,270.00 | 8,270.00 | 199,280 |
| 2023-12-07 | 8,040.00 | 8,210.00 | 7,950.00 | 7,990.00 | 7,990.00 | 97,184 |
| 2023-12-06 | 7,960.00 | 8,360.00 | 7,950.00 | 8,040.00 | 8,040.00 | 194,836 |
| 2023-12-05 | 8,120.00 | 8,190.00 | 7,820.00 | 7,880.00 | 7,880.00 | 187,801 |
| 2023-12-04 | 8,340.00 | 8,490.00 | 8,180.00 | 8,200.00 | 8,200.00 | 136,928 |
| 2023-12-01 | 8,240.00 | 8,470.00 | 8,100.00 | 8,380.00 | 8,380.00 | 192,863 |
| 2023-11-30 | 8,230.00 | 8,440.00 | 8,200.00 | 8,300.00 | 8,300.00 | 241,979 |
| 2023-11-29 | 8,510.00 | 8,600.00 | 8,100.00 | 8,220.00 | 8,220.00 | 418,691 |
| 2023-11-28 | 8,540.00 | 8,920.00 | 8,390.00 | 8,510.00 | 8,510.00 | 843,782 |
| 2023-11-27 | 7,620.00 | 9,730.00 | 7,460.00 | 8,740.00 | 8,740.00 | 4,755,219 |
| 2023-11-24 | 7,550.00 | 7,620.00 | 7,540.00 | 7,610.00 | 7,610.00 | 39,445 |
| 2023-11-23 | 7,680.00 | 7,720.00 | 7,540.00 | 7,610.00 | 7,610.00 | 49,748 |
| 2023-11-22 | 7,650.00 | 7,720.00 | 7,560.00 | 7,650.00 | 7,650.00 | 44,379 |
| 2023-11-21 | 7,520.00 | 7,610.00 | 7,450.00 | 7,590.00 | 7,590.00 | 42,634 |
| 2023-11-20 | 7,350.00 | 7,540.00 | 7,310.00 | 7,520.00 | 7,520.00 | 32,074 |
| 2023-11-17 | 7,810.00 | 7,810.00 | 7,370.00 | 7,450.00 | 7,450.00 | 107,673 |
| 2023-11-16 | 7,620.00 | 8,130.00 | 7,410.00 | 7,810.00 | 7,810.00 | 264,795 |
| 2023-11-15 | 7,520.00 | 7,670.00 | 7,470.00 | 7,550.00 | 7,550.00 | 48,989 |
| 2023-11-14 | 7,400.00 | 7,530.00 | 7,340.00 | 7,450.00 | 7,450.00 | 37,998 |
| 2023-11-13 | 7,400.00 | 7,440.00 | 7,200.00 | 7,380.00 | 7,380.00 | 28,943 |
| 2023-11-10 | 7,480.00 | 7,500.00 | 7,200.00 | 7,320.00 | 7,320.00 | 56,960 |
| 2023-11-09 | 7,560.00 | 7,560.00 | 7,270.00 | 7,520.00 | 7,520.00 | 38,351 |
| 2023-11-08 | 7,600.00 | 7,690.00 | 7,410.00 | 7,570.00 | 7,570.00 | 41,662 |
| 2023-11-07 | 7,620.00 | 7,700.00 | 7,390.00 | 7,520.00 | 7,520.00 | 59,183 |
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.