Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 9,280.00 | 9,350.00 | 8,500.00 | 9,190.00 | 9,190.00 | 2,810 |
| 2023-02-09 | 9,350.00 | 9,420.00 | 9,180.00 | 9,380.00 | 9,380.00 | 1,786 |
| 2023-02-08 | 9,320.00 | 9,600.00 | 9,210.00 | 9,330.00 | 9,330.00 | 9,535 |
| 2023-02-07 | 8,600.00 | 9,400.00 | 8,510.00 | 9,260.00 | 9,260.00 | 3,192 |
| 2023-02-06 | 8,650.00 | 8,820.00 | 8,470.00 | 8,600.00 | 8,600.00 | 2,141 |
| 2023-02-03 | 8,310.00 | 8,770.00 | 8,150.00 | 8,360.00 | 8,360.00 | 3,394 |
| 2023-02-02 | 8,130.00 | 8,410.00 | 8,100.00 | 8,360.00 | 8,360.00 | 5,214 |
| 2023-02-01 | 8,020.00 | 8,140.00 | 7,980.00 | 8,010.00 | 8,010.00 | 4,347 |
| 2023-01-31 | 8,020.00 | 8,160.00 | 7,950.00 | 8,000.00 | 8,000.00 | 4,415 |
| 2023-01-30 | 7,870.00 | 8,180.00 | 7,800.00 | 8,080.00 | 8,080.00 | 11,985 |
| 2023-01-27 | 7,420.00 | 7,710.00 | 7,340.00 | 7,710.00 | 7,710.00 | 27,582 |
| 2023-01-26 | 7,240.00 | 7,940.00 | 7,210.00 | 7,460.00 | 7,460.00 | 9,262 |
| 2023-01-25 | 7,160.00 | 7,190.00 | 7,110.00 | 7,130.00 | 7,130.00 | 1,769 |
| 2023-01-20 | 7,200.00 | 7,210.00 | 7,040.00 | 7,080.00 | 7,080.00 | 332,344 |
| 2023-01-19 | 7,030.00 | 7,410.00 | 6,910.00 | 7,370.00 | 7,370.00 | 677,309 |
| 2023-01-18 | 7,230.00 | 7,230.00 | 7,050.00 | 7,060.00 | 7,060.00 | 157,800 |
| 2023-01-17 | 7,210.00 | 7,290.00 | 7,140.00 | 7,190.00 | 7,190.00 | 130,112 |
| 2023-01-16 | 7,200.00 | 7,280.00 | 7,150.00 | 7,240.00 | 7,240.00 | 169,527 |
| 2023-01-13 | 7,260.00 | 7,280.00 | 7,190.00 | 7,200.00 | 7,200.00 | 81,495 |
| 2023-01-12 | 7,310.00 | 7,360.00 | 7,190.00 | 7,250.00 | 7,250.00 | 150,719 |
| 2023-01-11 | 7,070.00 | 7,490.00 | 7,070.00 | 7,320.00 | 7,320.00 | 718,004 |
| 2023-01-10 | 7,110.00 | 7,190.00 | 7,030.00 | 7,050.00 | 7,050.00 | 96,886 |
| 2023-01-09 | 7,100.00 | 7,130.00 | 7,000.00 | 7,100.00 | 7,100.00 | 137,577 |
| 2023-01-06 | 6,720.00 | 7,050.00 | 6,720.00 | 6,960.00 | 6,960.00 | 128,076 |
| 2023-01-05 | 7,050.00 | 7,050.00 | 6,760.00 | 6,820.00 | 6,820.00 | 311,713 |
| 2023-01-04 | 6,700.00 | 7,070.00 | 6,600.00 | 7,050.00 | 7,050.00 | 462,628 |
| 2023-01-03 | 6,610.00 | 6,740.00 | 6,360.00 | 6,700.00 | 6,700.00 | 209,184 |
| 2023-01-02 | 6,880.00 | 6,960.00 | 6,670.00 | 6,670.00 | 6,670.00 | 83,128 |
| 2022-12-29 | 6,970.00 | 7,000.00 | 6,620.00 | 6,850.00 | 6,850.00 | 219,192 |
| 2022-12-28 | 7,050.00 | 7,140.00 | 7,000.00 | 7,020.00 | 7,020.00 | 102,440 |
| 2022-12-27 | 7,050.00 | 7,130.00 | 7,000.00 | 7,050.00 | 6,980.00 | 98,405 |
| 2022-12-26 | 6,710.00 | 7,050.00 | 6,650.00 | 7,030.00 | 6,960.20 | 159,266 |
| 2022-12-23 | 6,650.00 | 6,730.00 | 6,560.00 | 6,710.00 | 6,643.38 | 134,381 |
| 2022-12-22 | 6,820.00 | 7,300.00 | 6,790.00 | 6,830.00 | 6,762.18 | 453,940 |
| 2022-12-21 | 7,060.00 | 7,110.00 | 6,740.00 | 6,800.00 | 6,732.48 | 208,131 |
| 2022-12-20 | 7,140.00 | 7,200.00 | 7,000.00 | 7,020.00 | 6,950.30 | 131,391 |
| 2022-12-19 | 7,230.00 | 7,380.00 | 7,180.00 | 7,180.00 | 7,108.71 | 93,799 |
| 2022-12-16 | 7,140.00 | 7,400.00 | 7,090.00 | 7,280.00 | 7,207.72 | 108,230 |
| 2022-12-15 | 7,470.00 | 7,500.00 | 7,260.00 | 7,310.00 | 7,237.42 | 78,960 |
| 2022-12-14 | 7,230.00 | 7,480.00 | 7,230.00 | 7,450.00 | 7,376.03 | 152,826 |
| 2022-12-13 | 7,200.00 | 7,300.00 | 7,110.00 | 7,170.00 | 7,098.81 | 113,921 |
| 2022-12-12 | 7,270.00 | 7,340.00 | 7,100.00 | 7,160.00 | 7,088.91 | 103,942 |
| 2022-12-09 | 7,450.00 | 7,500.00 | 7,220.00 | 7,300.00 | 7,227.52 | 174,632 |
| 2022-12-08 | 7,320.00 | 7,530.00 | 7,150.00 | 7,460.00 | 7,385.93 | 197,955 |
| 2022-12-07 | 7,560.00 | 7,690.00 | 7,250.00 | 7,320.00 | 7,247.32 | 434,243 |
| 2022-12-06 | 7,720.00 | 8,050.00 | 7,690.00 | 7,690.00 | 7,613.65 | 304,383 |
| 2022-12-05 | 8,530.00 | 8,540.00 | 7,680.00 | 7,830.00 | 7,752.26 | 878,132 |
| 2022-12-02 | 8,400.00 | 9,000.00 | 8,300.00 | 8,530.00 | 8,445.31 | 1,221,759 |
| 2022-12-01 | 8,250.00 | 8,400.00 | 8,010.00 | 8,350.00 | 8,267.09 | 556,840 |
| 2022-11-30 | 7,970.00 | 8,210.00 | 7,790.00 | 8,080.00 | 7,999.77 | 418,456 |
| 2022-11-29 | 7,800.00 | 7,910.00 | 7,530.00 | 7,860.00 | 7,781.96 | 272,504 |
| 2022-11-28 | 8,010.00 | 8,250.00 | 7,830.00 | 7,900.00 | 7,821.56 | 653,550 |
| 2022-11-25 | 7,590.00 | 8,030.00 | 7,420.00 | 7,840.00 | 7,762.16 | 800,042 |
| 2022-11-24 | 7,400.00 | 7,650.00 | 7,390.00 | 7,590.00 | 7,514.64 | 353,047 |
| 2022-11-23 | 7,310.00 | 7,410.00 | 7,310.00 | 7,350.00 | 7,277.02 | 155,395 |
| 2022-11-22 | 7,230.00 | 7,360.00 | 7,170.00 | 7,300.00 | 7,227.52 | 142,626 |
| 2022-11-21 | 7,300.00 | 7,540.00 | 7,210.00 | 7,250.00 | 7,178.01 | 485,469 |
| 2022-11-18 | 7,210.00 | 7,290.00 | 7,150.00 | 7,160.00 | 7,088.91 | 122,399 |
| 2022-11-17 | 7,290.00 | 7,290.00 | 7,130.00 | 7,210.00 | 7,138.41 | 143,311 |
| 2022-11-16 | 7,210.00 | 7,390.00 | 7,140.00 | 7,320.00 | 7,247.32 | 330,696 |
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.