Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 12,100.00 | 12,190.00 | 11,780.00 | 11,900.00 | 11,900.00 | 161,994 |
| 2023-05-09 | 12,470.00 | 12,500.00 | 11,850.00 | 12,060.00 | 12,060.00 | 170,042 |
| 2023-05-08 | 12,700.00 | 12,720.00 | 12,270.00 | 12,360.00 | 12,360.00 | 321,263 |
| 2023-05-04 | 11,640.00 | 12,190.00 | 11,640.00 | 12,180.00 | 12,180.00 | 210,862 |
| 2023-05-03 | 11,510.00 | 11,900.00 | 11,430.00 | 11,820.00 | 11,820.00 | 161,135 |
| 2023-05-02 | 11,300.00 | 11,730.00 | 11,260.00 | 11,610.00 | 11,610.00 | 140,052 |
| 2023-04-28 | 11,530.00 | 11,800.00 | 11,090.00 | 11,290.00 | 11,290.00 | 211,044 |
| 2023-04-27 | 10,370.00 | 11,430.00 | 10,280.00 | 11,300.00 | 11,300.00 | 466,784 |
| 2023-04-26 | 10,760.00 | 11,830.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,249,673 |
| 2023-04-25 | 11,440.00 | 11,590.00 | 10,750.00 | 10,970.00 | 10,970.00 | 455,202 |
| 2023-04-24 | 11,600.00 | 11,720.00 | 11,250.00 | 11,490.00 | 11,490.00 | 197,570 |
| 2023-04-21 | 12,110.00 | 12,200.00 | 11,560.00 | 11,600.00 | 11,600.00 | 336,459 |
| 2023-04-20 | 13,080.00 | 13,170.00 | 12,010.00 | 12,090.00 | 12,090.00 | 656,538 |
| 2023-04-19 | 13,700.00 | 14,250.00 | 13,070.00 | 13,190.00 | 13,190.00 | 795,223 |
| 2023-04-18 | 12,450.00 | 13,540.00 | 12,080.00 | 13,440.00 | 13,440.00 | 883,725 |
| 2023-04-17 | 12,670.00 | 12,700.00 | 12,000.00 | 12,410.00 | 12,410.00 | 317,134 |
| 2023-04-14 | 12,960.00 | 13,090.00 | 12,540.00 | 12,670.00 | 12,670.00 | 353,804 |
| 2023-04-13 | 12,990.00 | 13,130.00 | 12,510.00 | 12,960.00 | 12,960.00 | 411,297 |
| 2023-04-12 | 12,050.00 | 13,130.00 | 11,860.00 | 12,980.00 | 12,980.00 | 1,100,254 |
| 2023-04-11 | 12,210.00 | 12,440.00 | 11,690.00 | 12,050.00 | 12,050.00 | 375,542 |
| 2023-04-10 | 12,080.00 | 12,220.00 | 11,430.00 | 12,160.00 | 12,160.00 | 518,554 |
| 2023-04-07 | 12,550.00 | 12,710.00 | 11,500.00 | 12,080.00 | 12,080.00 | 693,971 |
| 2023-04-06 | 12,850.00 | 12,850.00 | 12,050.00 | 12,430.00 | 12,430.00 | 457,802 |
| 2023-04-05 | 12,790.00 | 12,920.00 | 12,400.00 | 12,860.00 | 12,860.00 | 308,205 |
| 2023-04-04 | 12,670.00 | 12,910.00 | 12,440.00 | 12,600.00 | 12,600.00 | 379,638 |
| 2023-04-03 | 12,820.00 | 12,950.00 | 12,450.00 | 12,790.00 | 12,790.00 | 312,382 |
| 2023-03-31 | 12,980.00 | 13,330.00 | 12,580.00 | 12,740.00 | 12,740.00 | 401,771 |
| 2023-03-30 | 13,530.00 | 13,530.00 | 12,880.00 | 13,000.00 | 13,000.00 | 468,052 |
| 2023-03-29 | 13,650.00 | 13,860.00 | 13,150.00 | 13,440.00 | 13,440.00 | 568,949 |
| 2023-03-28 | 13,580.00 | 14,470.00 | 13,200.00 | 13,780.00 | 13,780.00 | 1,192,583 |
| 2023-03-27 | 12,090.00 | 14,000.00 | 11,910.00 | 13,490.00 | 13,490.00 | 2,931,750 |
| 2023-03-24 | 12,470.00 | 12,650.00 | 11,700.00 | 12,080.00 | 12,080.00 | 508,415 |
| 2023-03-23 | 11,780.00 | 13,000.00 | 11,680.00 | 12,350.00 | 12,350.00 | 784,833 |
| 2023-03-22 | 12,280.00 | 12,440.00 | 11,810.00 | 11,900.00 | 11,900.00 | 377,147 |
| 2023-03-21 | 11,640.00 | 12,470.00 | 11,640.00 | 12,130.00 | 12,130.00 | 717,722 |
| 2023-03-20 | 11,360.00 | 11,880.00 | 11,150.00 | 11,660.00 | 11,660.00 | 451,155 |
| 2023-03-17 | 11,750.00 | 11,900.00 | 11,360.00 | 11,550.00 | 11,550.00 | 508,951 |
| 2023-03-16 | 11,970.00 | 12,100.00 | 11,180.00 | 11,670.00 | 11,670.00 | 1,121,171 |
| 2023-03-15 | 10,440.00 | 12,570.00 | 10,410.00 | 12,120.00 | 12,120.00 | 5,016,596 |
| 2023-03-14 | 10,640.00 | 10,860.00 | 10,050.00 | 10,060.00 | 10,060.00 | 472,011 |
| 2023-03-13 | 10,330.00 | 10,720.00 | 10,070.00 | 10,540.00 | 10,540.00 | 286,790 |
| 2023-03-10 | 10,820.00 | 11,220.00 | 10,440.00 | 10,440.00 | 10,440.00 | 262,040 |
| 2023-03-09 | 10,680.00 | 11,180.00 | 10,670.00 | 11,100.00 | 11,100.00 | 314,318 |
| 2023-03-08 | 10,600.00 | 10,830.00 | 10,370.00 | 10,680.00 | 10,680.00 | 359,020 |
| 2023-03-07 | 10,970.00 | 11,430.00 | 10,710.00 | 10,890.00 | 10,890.00 | 473,648 |
| 2023-03-06 | 10,950.00 | 11,090.00 | 10,630.00 | 10,970.00 | 10,970.00 | 276,310 |
| 2023-03-03 | 11,130.00 | 11,420.00 | 10,640.00 | 10,840.00 | 10,840.00 | 492,501 |
| 2023-03-02 | 10,680.00 | 11,460.00 | 10,510.00 | 10,990.00 | 10,990.00 | 620,224 |
| 2023-02-28 | 10,570.00 | 10,750.00 | 10,420.00 | 10,600.00 | 10,600.00 | 394,389 |
| 2023-02-27 | 9,630.00 | 10,880.00 | 9,460.00 | 10,600.00 | 10,600.00 | 1,246,290 |
| 2023-02-24 | 9,800.00 | 10,000.00 | 9,640.00 | 9,720.00 | 9,720.00 | 1,510 |
| 2023-02-23 | 9,730.00 | 9,910.00 | 9,510.00 | 9,810.00 | 9,810.00 | 1,223 |
| 2023-02-22 | 9,800.00 | 10,060.00 | 9,710.00 | 9,710.00 | 9,710.00 | 2,467 |
| 2023-02-21 | 9,830.00 | 10,040.00 | 9,700.00 | 9,920.00 | 9,920.00 | 3,749 |
| 2023-02-20 | 9,990.00 | 10,170.00 | 9,500.00 | 10,030.00 | 10,030.00 | 8,774 |
| 2023-02-17 | 10,010.00 | 10,220.00 | 9,870.00 | 10,060.00 | 10,060.00 | 1,162 |
| 2023-02-16 | 10,050.00 | 10,390.00 | 9,990.00 | 10,100.00 | 10,100.00 | 2,972 |
| 2023-02-15 | 10,200.00 | 10,340.00 | 9,910.00 | 10,050.00 | 10,050.00 | 7,867 |
| 2023-02-14 | 9,870.00 | 10,090.00 | 9,770.00 | 10,000.00 | 10,000.00 | 10,424 |
| 2023-02-13 | 9,220.00 | 9,750.00 | 9,050.00 | 9,710.00 | 9,710.00 | 8,955 |
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.