Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 7,410.00 | 7,640.00 | 7,380.00 | 7,640.00 | 7,640.00 | 73,822 |
| 2023-11-03 | 7,280.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | 34,596 |
| 2023-11-02 | 7,070.00 | 7,370.00 | 7,070.00 | 7,330.00 | 7,330.00 | 72,304 |
| 2023-11-01 | 7,000.00 | 7,100.00 | 6,960.00 | 7,030.00 | 7,030.00 | 22,452 |
| 2023-10-31 | 7,350.00 | 7,350.00 | 6,910.00 | 6,950.00 | 6,950.00 | 52,105 |
| 2023-10-30 | 7,050.00 | 7,270.00 | 6,970.00 | 7,220.00 | 7,220.00 | 32,332 |
| 2023-10-27 | 7,000.00 | 7,240.00 | 6,880.00 | 7,150.00 | 7,150.00 | 65,268 |
| 2023-10-26 | 7,270.00 | 7,270.00 | 7,030.00 | 7,030.00 | 7,030.00 | 54,556 |
| 2023-10-25 | 7,530.00 | 7,530.00 | 7,320.00 | 7,420.00 | 7,420.00 | 36,482 |
| 2023-10-24 | 7,180.00 | 7,420.00 | 7,000.00 | 7,420.00 | 7,420.00 | 56,033 |
| 2023-10-23 | 7,060.00 | 7,310.00 | 7,020.00 | 7,210.00 | 7,210.00 | 72,787 |
| 2023-10-20 | 7,270.00 | 7,330.00 | 6,950.00 | 7,160.00 | 7,160.00 | 118,130 |
| 2023-10-19 | 7,720.00 | 7,770.00 | 7,340.00 | 7,340.00 | 7,340.00 | 75,790 |
| 2023-10-18 | 8,000.00 | 8,010.00 | 7,750.00 | 7,840.00 | 7,840.00 | 38,992 |
| 2023-10-17 | 7,830.00 | 8,040.00 | 7,830.00 | 8,000.00 | 8,000.00 | 41,243 |
| 2023-10-16 | 8,160.00 | 8,160.00 | 7,750.00 | 7,980.00 | 7,980.00 | 52,710 |
| 2023-10-13 | 8,090.00 | 8,170.00 | 8,020.00 | 8,160.00 | 8,160.00 | 42,015 |
| 2023-10-12 | 7,920.00 | 8,190.00 | 7,920.00 | 8,170.00 | 8,170.00 | 56,602 |
| 2023-10-11 | 7,730.00 | 7,970.00 | 7,730.00 | 7,880.00 | 7,880.00 | 34,975 |
| 2023-10-10 | 7,950.00 | 8,050.00 | 7,650.00 | 7,690.00 | 7,690.00 | 58,356 |
| 2023-10-06 | 7,560.00 | 8,050.00 | 7,560.00 | 8,020.00 | 8,020.00 | 59,844 |
| 2023-10-05 | 7,680.00 | 7,820.00 | 7,570.00 | 7,740.00 | 7,740.00 | 86,671 |
| 2023-10-04 | 7,950.00 | 8,080.00 | 7,600.00 | 7,680.00 | 7,680.00 | 119,546 |
| 2023-09-27 | 7,830.00 | 8,160.00 | 7,830.00 | 8,160.00 | 8,160.00 | 49,224 |
| 2023-09-26 | 8,110.00 | 8,240.00 | 8,010.00 | 8,070.00 | 8,070.00 | 61,516 |
| 2023-09-25 | 8,150.00 | 8,450.00 | 8,150.00 | 8,200.00 | 8,200.00 | 55,487 |
| 2023-09-22 | 8,200.00 | 8,400.00 | 8,130.00 | 8,310.00 | 8,310.00 | 78,868 |
| 2023-09-21 | 8,650.00 | 8,760.00 | 8,420.00 | 8,430.00 | 8,430.00 | 85,510 |
| 2023-09-20 | 8,710.00 | 8,830.00 | 8,650.00 | 8,780.00 | 8,780.00 | 57,481 |
| 2023-09-19 | 9,140.00 | 9,280.00 | 8,780.00 | 8,780.00 | 8,780.00 | 94,642 |
| 2023-09-18 | 9,240.00 | 9,300.00 | 9,070.00 | 9,140.00 | 9,140.00 | 76,904 |
| 2023-09-15 | 9,000.00 | 9,090.00 | 8,970.00 | 8,970.00 | 8,970.00 | 52,008 |
| 2023-09-14 | 8,790.00 | 9,090.00 | 8,790.00 | 8,980.00 | 8,980.00 | 54,534 |
| 2023-09-13 | 9,110.00 | 9,200.00 | 8,680.00 | 8,830.00 | 8,830.00 | 168,035 |
| 2023-09-12 | 9,300.00 | 9,500.00 | 9,130.00 | 9,260.00 | 9,260.00 | 101,044 |
| 2023-09-11 | 9,290.00 | 9,500.00 | 9,240.00 | 9,400.00 | 9,400.00 | 65,043 |
| 2023-09-08 | 9,370.00 | 9,400.00 | 9,120.00 | 9,350.00 | 9,350.00 | 71,881 |
| 2023-09-07 | 9,750.00 | 9,800.00 | 9,370.00 | 9,370.00 | 9,370.00 | 175,035 |
| 2023-09-06 | 9,980.00 | 9,980.00 | 9,780.00 | 9,930.00 | 9,930.00 | 67,763 |
| 2023-09-05 | 10,030.00 | 10,070.00 | 9,850.00 | 9,980.00 | 9,980.00 | 105,977 |
| 2023-09-04 | 9,720.00 | 10,200.00 | 9,620.00 | 9,890.00 | 9,890.00 | 176,293 |
| 2023-09-01 | 10,050.00 | 10,070.00 | 9,690.00 | 9,710.00 | 9,710.00 | 116,294 |
| 2023-08-31 | 9,950.00 | 10,200.00 | 9,790.00 | 9,960.00 | 9,960.00 | 130,900 |
| 2023-08-30 | 9,710.00 | 10,050.00 | 9,600.00 | 9,790.00 | 9,790.00 | 287,938 |
| 2023-08-29 | 9,380.00 | 9,730.00 | 9,310.00 | 9,550.00 | 9,550.00 | 102,873 |
| 2023-08-28 | 9,180.00 | 9,410.00 | 9,130.00 | 9,380.00 | 9,380.00 | 64,139 |
| 2023-08-25 | 9,360.00 | 9,390.00 | 9,110.00 | 9,180.00 | 9,180.00 | 85,891 |
| 2023-08-24 | 9,570.00 | 9,610.00 | 9,350.00 | 9,440.00 | 9,440.00 | 62,329 |
| 2023-08-23 | 9,100.00 | 9,600.00 | 9,000.00 | 9,500.00 | 9,500.00 | 159,857 |
| 2023-08-22 | 9,100.00 | 9,220.00 | 8,990.00 | 9,100.00 | 9,100.00 | 86,814 |
| 2023-08-21 | 9,220.00 | 9,240.00 | 9,090.00 | 9,190.00 | 9,190.00 | 56,999 |
| 2023-08-18 | 9,060.00 | 9,250.00 | 8,990.00 | 9,230.00 | 9,230.00 | 81,064 |
| 2023-08-17 | 9,080.00 | 9,370.00 | 9,000.00 | 9,300.00 | 9,300.00 | 83,246 |
| 2023-08-16 | 9,350.00 | 9,350.00 | 9,130.00 | 9,280.00 | 9,280.00 | 136,554 |
| 2023-08-14 | 9,650.00 | 9,650.00 | 9,420.00 | 9,530.00 | 9,530.00 | 78,275 |
| 2023-08-11 | 9,400.00 | 9,670.00 | 9,230.00 | 9,520.00 | 9,520.00 | 99,379 |
| 2023-08-10 | 9,550.00 | 9,550.00 | 9,210.00 | 9,400.00 | 9,400.00 | 90,926 |
| 2023-08-09 | 9,260.00 | 9,560.00 | 9,220.00 | 9,550.00 | 9,550.00 | 68,189 |
| 2023-08-08 | 9,630.00 | 9,720.00 | 9,250.00 | 9,290.00 | 9,290.00 | 149,943 |
| 2023-08-07 | 9,780.00 | 9,870.00 | 9,500.00 | 9,620.00 | 9,620.00 | 123,611 |
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.