Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 7,380.00 | 7,380.00 | 7,060.00 | 7,170.00 | 7,098.81 | 688,090 |
| 2022-11-14 | 7,400.00 | 7,430.00 | 7,280.00 | 7,330.00 | 7,257.22 | 207,098 |
| 2022-11-11 | 7,490.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,326.52 | 303,216 |
| 2022-11-10 | 7,370.00 | 7,520.00 | 7,220.00 | 7,280.00 | 7,207.72 | 279,584 |
| 2022-11-09 | 7,130.00 | 7,470.00 | 7,110.00 | 7,420.00 | 7,346.33 | 558,405 |
| 2022-11-08 | 7,100.00 | 7,160.00 | 7,000.00 | 7,100.00 | 7,029.50 | 260,153 |
| 2022-11-07 | 7,050.00 | 7,140.00 | 6,900.00 | 7,050.00 | 6,980.00 | 310,032 |
| 2022-11-04 | 6,720.00 | 7,140.00 | 6,660.00 | 7,040.00 | 6,970.10 | 771,708 |
| 2022-11-03 | 6,530.00 | 6,870.00 | 6,520.00 | 6,730.00 | 6,663.18 | 418,934 |
| 2022-11-02 | 6,670.00 | 6,750.00 | 6,630.00 | 6,720.00 | 6,653.28 | 286,832 |
| 2022-11-01 | 6,610.00 | 6,800.00 | 6,510.00 | 6,760.00 | 6,692.88 | 399,308 |
| 2022-10-31 | 6,980.00 | 7,040.00 | 6,600.00 | 6,600.00 | 6,534.47 | 1,075,815 |
| 2022-10-28 | 6,450.00 | 7,380.00 | 6,430.00 | 6,520.00 | 6,455.26 | 6,874,423 |
| 2022-10-27 | 6,250.00 | 6,430.00 | 6,250.00 | 6,380.00 | 6,316.65 | 141,691 |
| 2022-10-26 | 6,530.00 | 6,600.00 | 6,210.00 | 6,250.00 | 6,187.94 | 398,994 |
| 2022-10-25 | 6,290.00 | 6,440.00 | 6,280.00 | 6,350.00 | 6,286.95 | 157,050 |
| 2022-10-24 | 6,270.00 | 6,430.00 | 6,240.00 | 6,260.00 | 6,197.84 | 104,888 |
| 2022-10-21 | 6,150.00 | 6,360.00 | 6,150.00 | 6,190.00 | 6,128.54 | 132,600 |
| 2022-10-20 | 6,260.00 | 6,420.00 | 6,170.00 | 6,200.00 | 6,138.44 | 136,592 |
| 2022-10-19 | 6,460.00 | 6,530.00 | 6,240.00 | 6,240.00 | 6,178.04 | 182,134 |
| 2022-10-18 | 6,390.00 | 6,680.00 | 6,340.00 | 6,440.00 | 6,376.06 | 491,957 |
| 2022-10-17 | 5,960.00 | 6,900.00 | 5,950.00 | 6,340.00 | 6,277.05 | 1,365,569 |
| 2022-10-14 | 6,040.00 | 6,170.00 | 5,960.00 | 6,130.00 | 6,069.13 | 168,809 |
| 2022-10-13 | 6,160.00 | 6,240.00 | 5,800.00 | 5,850.00 | 5,791.91 | 238,915 |
| 2022-10-12 | 6,170.00 | 6,700.00 | 6,130.00 | 6,240.00 | 6,178.04 | 439,055 |
| 2022-10-11 | 6,380.00 | 6,390.00 | 6,090.00 | 6,310.00 | 6,247.35 | 224,429 |
| 2022-10-07 | 6,540.00 | 6,630.00 | 6,410.00 | 6,570.00 | 6,504.77 | 140,369 |
| 2022-10-06 | 6,320.00 | 6,610.00 | 6,300.00 | 6,550.00 | 6,484.96 | 246,526 |
| 2022-10-05 | 6,490.00 | 6,570.00 | 6,210.00 | 6,280.00 | 6,217.65 | 209,161 |
| 2022-10-04 | 6,190.00 | 6,410.00 | 6,080.00 | 6,320.00 | 6,257.25 | 326,061 |
| 2022-09-30 | 5,650.00 | 6,060.00 | 5,650.00 | 6,060.00 | 5,999.83 | 339,496 |
| 2022-09-29 | 6,160.00 | 6,310.00 | 5,830.00 | 5,880.00 | 5,821.62 | 498,577 |
| 2022-09-28 | 6,510.00 | 6,620.00 | 6,050.00 | 6,080.00 | 6,019.63 | 674,336 |
| 2022-09-27 | 6,630.00 | 6,740.00 | 6,210.00 | 6,580.00 | 6,514.67 | 592,275 |
| 2022-09-26 | 6,790.00 | 7,000.00 | 6,560.00 | 6,630.00 | 6,564.17 | 656,427 |
| 2022-09-23 | 7,500.00 | 7,510.00 | 6,960.00 | 7,040.00 | 6,970.10 | 837,191 |
| 2022-09-22 | 7,530.00 | 7,650.00 | 7,250.00 | 7,430.00 | 7,356.23 | 1,048,831 |
| 2022-09-21 | 8,210.00 | 8,320.00 | 7,610.00 | 7,690.00 | 7,613.65 | 2,138,374 |
| 2022-09-20 | 8,180.00 | 8,780.00 | 8,060.00 | 8,600.00 | 8,514.61 | 3,311,555 |
| 2022-09-19 | 9,980.00 | 10,050.00 | 8,050.00 | 8,120.00 | 8,039.38 | 3,157,325 |
| 2022-09-16 | 9,930.00 | 10,250.00 | 9,550.00 | 9,700.00 | 9,603.69 | 2,140,357 |
| 2022-09-15 | 9,680.00 | 10,500.00 | 9,570.00 | 10,000.00 | 9,900.71 | 6,043,159 |
| 2022-09-14 | 7,900.00 | 10,100.00 | 7,740.00 | 9,630.00 | 9,534.38 | 10,931,608 |
| 2022-09-13 | 7,720.00 | 8,450.00 | 7,670.00 | 8,280.00 | 8,197.79 | 2,103,502 |
| 2022-09-08 | 7,620.00 | 7,730.00 | 7,460.00 | 7,590.00 | 7,514.64 | 133,851 |
| 2022-09-07 | 7,740.00 | 7,810.00 | 7,500.00 | 7,520.00 | 7,445.33 | 284,955 |
| 2022-09-06 | 7,300.00 | 7,660.00 | 7,290.00 | 7,660.00 | 7,583.94 | 345,179 |
| 2022-09-05 | 7,310.00 | 7,400.00 | 7,160.00 | 7,160.00 | 7,088.91 | 72,295 |
| 2022-09-02 | 7,410.00 | 7,500.00 | 7,350.00 | 7,380.00 | 7,306.72 | 75,347 |
| 2022-09-01 | 7,540.00 | 7,600.00 | 7,420.00 | 7,430.00 | 7,356.23 | 81,666 |
| 2022-08-31 | 7,300.00 | 7,560.00 | 7,300.00 | 7,560.00 | 7,484.94 | 121,602 |
| 2022-08-30 | 7,350.00 | 7,380.00 | 7,250.00 | 7,280.00 | 7,207.72 | 55,288 |
| 2022-08-29 | 7,150.00 | 7,300.00 | 7,130.00 | 7,250.00 | 7,178.01 | 83,485 |
| 2022-08-26 | 7,540.00 | 7,670.00 | 7,430.00 | 7,440.00 | 7,366.13 | 146,379 |
| 2022-08-25 | 7,730.00 | 7,750.00 | 7,430.00 | 7,490.00 | 7,415.63 | 206,138 |
| 2022-08-24 | 7,240.00 | 7,400.00 | 7,240.00 | 7,350.00 | 7,277.02 | 59,660 |
| 2022-08-23 | 7,240.00 | 7,350.00 | 7,120.00 | 7,250.00 | 7,178.01 | 88,335 |
| 2022-08-22 | 7,480.00 | 7,480.00 | 7,290.00 | 7,290.00 | 7,217.62 | 142,618 |
| 2022-08-19 | 7,610.00 | 7,730.00 | 7,550.00 | 7,560.00 | 7,484.94 | 179,337 |
| 2022-08-18 | 7,510.00 | 7,670.00 | 7,460.00 | 7,610.00 | 7,534.44 | 175,049 |
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.