Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 9,900.00 | 9,960.00 | 9,700.00 | 9,870.00 | 9,870.00 | 137,518 |
| 2023-08-03 | 9,990.00 | 9,990.00 | 9,670.00 | 9,900.00 | 9,900.00 | 180,189 |
| 2023-08-02 | 10,100.00 | 10,430.00 | 9,950.00 | 9,990.00 | 9,990.00 | 270,954 |
| 2023-08-01 | 10,030.00 | 10,190.00 | 9,890.00 | 10,090.00 | 10,090.00 | 226,400 |
| 2023-07-31 | 10,090.00 | 10,090.00 | 9,760.00 | 10,030.00 | 10,030.00 | 142,129 |
| 2023-07-28 | 9,540.00 | 10,100.00 | 9,530.00 | 9,990.00 | 9,990.00 | 214,386 |
| 2023-07-27 | 9,330.00 | 9,960.00 | 9,330.00 | 9,550.00 | 9,550.00 | 272,067 |
| 2023-07-26 | 9,790.00 | 9,790.00 | 9,190.00 | 9,310.00 | 9,310.00 | 520,054 |
| 2023-07-25 | 10,400.00 | 10,430.00 | 9,810.00 | 9,850.00 | 9,850.00 | 589,927 |
| 2023-07-24 | 10,550.00 | 10,730.00 | 10,140.00 | 10,430.00 | 10,430.00 | 529,482 |
| 2023-07-21 | 10,500.00 | 10,890.00 | 10,160.00 | 10,560.00 | 10,560.00 | 557,423 |
| 2023-07-20 | 10,180.00 | 11,000.00 | 9,800.00 | 10,580.00 | 10,580.00 | 1,439,506 |
| 2023-07-19 | 9,500.00 | 11,050.00 | 9,500.00 | 10,360.00 | 10,360.00 | 5,062,221 |
| 2023-07-18 | 9,370.00 | 9,490.00 | 9,020.00 | 9,140.00 | 9,140.00 | 265,892 |
| 2023-07-17 | 9,530.00 | 9,630.00 | 9,270.00 | 9,470.00 | 9,470.00 | 273,896 |
| 2023-07-14 | 9,520.00 | 9,640.00 | 9,290.00 | 9,530.00 | 9,530.00 | 321,457 |
| 2023-07-13 | 9,570.00 | 9,720.00 | 9,410.00 | 9,520.00 | 9,520.00 | 235,498 |
| 2023-07-12 | 9,550.00 | 9,630.00 | 9,410.00 | 9,580.00 | 9,580.00 | 129,688 |
| 2023-07-11 | 9,740.00 | 9,740.00 | 9,400.00 | 9,630.00 | 9,630.00 | 92,016 |
| 2023-07-10 | 9,430.00 | 9,670.00 | 9,230.00 | 9,580.00 | 9,580.00 | 212,908 |
| 2023-07-07 | 9,650.00 | 9,870.00 | 9,300.00 | 9,450.00 | 9,450.00 | 297,337 |
| 2023-07-06 | 10,670.00 | 10,680.00 | 9,720.00 | 9,770.00 | 9,770.00 | 436,855 |
| 2023-07-05 | 10,990.00 | 10,990.00 | 10,510.00 | 10,670.00 | 10,670.00 | 172,997 |
| 2023-07-04 | 10,980.00 | 11,150.00 | 10,740.00 | 10,900.00 | 10,900.00 | 171,815 |
| 2023-07-03 | 10,870.00 | 11,150.00 | 10,660.00 | 10,910.00 | 10,910.00 | 276,778 |
| 2023-06-30 | 10,400.00 | 10,610.00 | 10,230.00 | 10,540.00 | 10,540.00 | 110,744 |
| 2023-06-29 | 10,400.00 | 10,710.00 | 10,280.00 | 10,330.00 | 10,330.00 | 135,245 |
| 2023-06-28 | 10,900.00 | 10,950.00 | 10,380.00 | 10,380.00 | 10,380.00 | 195,615 |
| 2023-06-27 | 10,660.00 | 10,860.00 | 10,380.00 | 10,640.00 | 10,640.00 | 159,690 |
| 2023-06-26 | 10,790.00 | 10,830.00 | 10,500.00 | 10,750.00 | 10,750.00 | 106,952 |
| 2023-06-23 | 10,890.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,800.00 | 144,437 |
| 2023-06-22 | 10,900.00 | 11,170.00 | 10,810.00 | 10,840.00 | 10,840.00 | 115,604 |
| 2023-06-21 | 11,300.00 | 11,300.00 | 10,790.00 | 11,000.00 | 11,000.00 | 231,604 |
| 2023-06-20 | 11,820.00 | 11,860.00 | 11,190.00 | 11,220.00 | 11,220.00 | 244,204 |
| 2023-06-19 | 11,760.00 | 11,790.00 | 11,480.00 | 11,780.00 | 11,780.00 | 143,664 |
| 2023-06-16 | 11,800.00 | 12,080.00 | 11,600.00 | 11,870.00 | 11,870.00 | 374,960 |
| 2023-06-15 | 11,270.00 | 11,620.00 | 11,270.00 | 11,510.00 | 11,510.00 | 189,757 |
| 2023-06-14 | 11,840.00 | 11,900.00 | 11,140.00 | 11,250.00 | 11,250.00 | 348,513 |
| 2023-06-13 | 11,980.00 | 12,070.00 | 11,800.00 | 11,850.00 | 11,850.00 | 205,104 |
| 2023-06-12 | 12,130.00 | 12,280.00 | 11,850.00 | 11,880.00 | 11,880.00 | 220,566 |
| 2023-06-09 | 12,320.00 | 12,510.00 | 12,100.00 | 12,220.00 | 12,220.00 | 271,681 |
| 2023-06-08 | 12,400.00 | 12,670.00 | 12,000.00 | 12,200.00 | 12,200.00 | 394,863 |
| 2023-06-07 | 13,860.00 | 14,200.00 | 12,400.00 | 12,400.00 | 12,400.00 | 2,313,827 |
| 2023-06-05 | 12,430.00 | 12,980.00 | 12,380.00 | 12,970.00 | 12,970.00 | 884,596 |
| 2023-06-02 | 11,900.00 | 12,450.00 | 11,770.00 | 12,410.00 | 12,410.00 | 421,046 |
| 2023-06-01 | 11,800.00 | 11,870.00 | 11,550.00 | 11,720.00 | 11,720.00 | 102,332 |
| 2023-05-31 | 11,560.00 | 12,220.00 | 11,510.00 | 11,770.00 | 11,770.00 | 203,168 |
| 2023-05-30 | 11,550.00 | 11,750.00 | 11,410.00 | 11,640.00 | 11,640.00 | 131,085 |
| 2023-05-26 | 11,300.00 | 11,580.00 | 11,120.00 | 11,420.00 | 11,420.00 | 95,321 |
| 2023-05-25 | 11,190.00 | 11,310.00 | 11,060.00 | 11,150.00 | 11,150.00 | 67,835 |
| 2023-05-24 | 11,330.00 | 11,330.00 | 11,040.00 | 11,190.00 | 11,190.00 | 82,219 |
| 2023-05-23 | 11,670.00 | 11,710.00 | 11,280.00 | 11,330.00 | 11,330.00 | 190,501 |
| 2023-05-22 | 12,210.00 | 12,210.00 | 11,500.00 | 11,670.00 | 11,670.00 | 291,492 |
| 2023-05-19 | 12,000.00 | 12,810.00 | 11,880.00 | 12,190.00 | 12,190.00 | 479,289 |
| 2023-05-18 | 11,860.00 | 12,260.00 | 11,550.00 | 11,950.00 | 11,950.00 | 327,561 |
| 2023-05-17 | 10,900.00 | 11,850.00 | 10,850.00 | 11,800.00 | 11,800.00 | 185,144 |
| 2023-05-16 | 11,120.00 | 11,300.00 | 10,310.00 | 11,000.00 | 11,000.00 | 571,133 |
| 2023-05-15 | 12,070.00 | 12,070.00 | 11,500.00 | 11,640.00 | 11,640.00 | 150,700 |
| 2023-05-12 | 11,830.00 | 12,220.00 | 11,810.00 | 12,060.00 | 12,060.00 | 199,489 |
| 2023-05-11 | 11,870.00 | 12,300.00 | 11,750.00 | 11,830.00 | 11,830.00 | 137,519 |
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.