Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,610.00 | 8,040.00 | 7,510.00 | 7,600.00 | 7,524.54 | 910,333 |
| 2022-08-16 | 7,450.00 | 7,640.00 | 7,360.00 | 7,580.00 | 7,504.74 | 361,213 |
| 2022-08-12 | 7,300.00 | 7,520.00 | 7,290.00 | 7,450.00 | 7,376.03 | 473,059 |
| 2022-08-11 | 7,340.00 | 7,450.00 | 7,280.00 | 7,330.00 | 7,257.22 | 459,245 |
| 2022-08-10 | 7,200.00 | 7,360.00 | 7,140.00 | 7,280.00 | 7,207.72 | 901,380 |
| 2022-08-09 | 6,770.00 | 8,240.00 | 6,630.00 | 7,310.00 | 7,237.42 | 7,088,195 |
| 2022-08-08 | 6,840.00 | 6,880.00 | 6,700.00 | 6,740.00 | 6,673.08 | 71,192 |
| 2022-08-05 | 6,830.00 | 6,880.00 | 6,790.00 | 6,840.00 | 6,772.09 | 44,893 |
| 2022-08-04 | 6,850.00 | 6,890.00 | 6,810.00 | 6,820.00 | 6,752.28 | 81,839 |
| 2022-08-03 | 6,680.00 | 6,820.00 | 6,650.00 | 6,800.00 | 6,732.48 | 91,443 |
| 2022-08-02 | 6,750.00 | 6,750.00 | 6,610.00 | 6,680.00 | 6,613.67 | 67,809 |
| 2022-08-01 | 6,750.00 | 6,780.00 | 6,690.00 | 6,750.00 | 6,682.98 | 85,294 |
| 2022-07-29 | 6,640.00 | 6,780.00 | 6,620.00 | 6,750.00 | 6,682.98 | 406,318 |
| 2022-07-28 | 6,550.00 | 6,640.00 | 6,450.00 | 6,480.00 | 6,415.66 | 128,267 |
| 2022-07-27 | 6,430.00 | 6,510.00 | 6,400.00 | 6,460.00 | 6,395.86 | 37,374 |
| 2022-07-26 | 6,440.00 | 6,500.00 | 6,390.00 | 6,420.00 | 6,356.26 | 56,636 |
| 2022-07-25 | 6,420.00 | 6,600.00 | 6,400.00 | 6,450.00 | 6,385.96 | 48,370 |
| 2022-07-22 | 6,430.00 | 6,630.00 | 6,430.00 | 6,440.00 | 6,376.06 | 76,558 |
| 2022-07-21 | 6,450.00 | 6,510.00 | 6,420.00 | 6,420.00 | 6,356.26 | 38,512 |
| 2022-07-20 | 6,570.00 | 6,570.00 | 6,410.00 | 6,420.00 | 6,356.26 | 63,321 |
| 2022-07-19 | 6,400.00 | 6,480.00 | 6,380.00 | 6,440.00 | 6,376.06 | 45,429 |
| 2022-07-18 | 6,420.00 | 6,490.00 | 6,400.00 | 6,440.00 | 6,376.06 | 64,076 |
| 2022-07-15 | 6,380.00 | 6,400.00 | 6,230.00 | 6,340.00 | 6,277.05 | 67,790 |
| 2022-07-14 | 6,300.00 | 6,400.00 | 6,230.00 | 6,350.00 | 6,286.95 | 52,366 |
| 2022-07-13 | 6,320.00 | 6,390.00 | 6,210.00 | 6,260.00 | 6,197.84 | 64,343 |
| 2022-07-12 | 6,400.00 | 6,400.00 | 6,270.00 | 6,290.00 | 6,227.55 | 115,555 |
| 2022-07-11 | 6,270.00 | 7,160.00 | 6,150.00 | 6,440.00 | 6,376.06 | 1,354,452 |
| 2022-07-08 | 6,340.00 | 6,350.00 | 6,250.00 | 6,270.00 | 6,207.74 | 46,844 |
| 2022-07-07 | 6,190.00 | 6,380.00 | 6,190.00 | 6,240.00 | 6,178.04 | 73,327 |
| 2022-07-06 | 6,290.00 | 6,290.00 | 6,120.00 | 6,170.00 | 6,108.74 | 37,111 |
| 2022-07-05 | 6,030.00 | 6,330.00 | 6,030.00 | 6,200.00 | 6,138.44 | 66,216 |
| 2022-07-04 | 6,190.00 | 6,200.00 | 5,900.00 | 6,030.00 | 5,970.13 | 77,212 |
| 2022-07-01 | 6,140.00 | 6,400.00 | 6,050.00 | 6,140.00 | 6,079.04 | 191,746 |
| 2022-06-30 | 6,220.00 | 6,270.00 | 6,090.00 | 6,140.00 | 6,079.04 | 91,678 |
| 2022-06-29 | 6,140.00 | 6,250.00 | 6,060.00 | 6,220.00 | 6,158.24 | 88,879 |
| 2022-06-28 | 6,350.00 | 6,350.00 | 6,180.00 | 6,280.00 | 6,217.65 | 89,668 |
| 2022-06-27 | 5,950.00 | 6,700.00 | 5,930.00 | 6,290.00 | 6,227.55 | 515,679 |
| 2022-06-24 | 5,590.00 | 5,910.00 | 5,580.00 | 5,840.00 | 5,782.01 | 229,801 |
| 2022-06-23 | 5,830.00 | 6,000.00 | 5,620.00 | 5,680.00 | 5,623.60 | 326,904 |
| 2022-06-22 | 6,300.00 | 6,390.00 | 5,850.00 | 5,850.00 | 5,791.91 | 190,879 |
| 2022-06-21 | 6,300.00 | 6,440.00 | 6,280.00 | 6,300.00 | 6,237.45 | 192,790 |
| 2022-06-20 | 6,990.00 | 7,040.00 | 6,330.00 | 6,330.00 | 6,267.15 | 401,418 |
| 2022-06-17 | 7,000.00 | 7,100.00 | 6,770.00 | 6,970.00 | 6,900.79 | 441,730 |
| 2022-06-16 | 8,450.00 | 8,860.00 | 7,250.00 | 7,250.00 | 7,178.01 | 3,893,862 |
| 2022-06-15 | 7,330.00 | 7,780.00 | 7,300.00 | 7,690.00 | 7,613.65 | 266,528 |
| 2022-06-14 | 7,390.00 | 7,550.00 | 7,260.00 | 7,460.00 | 7,385.93 | 150,742 |
| 2022-06-13 | 7,970.00 | 7,970.00 | 7,540.00 | 7,540.00 | 7,465.13 | 205,733 |
| 2022-06-10 | 8,060.00 | 8,170.00 | 7,980.00 | 8,120.00 | 8,039.38 | 182,042 |
| 2022-06-09 | 8,010.00 | 8,450.00 | 7,850.00 | 8,060.00 | 7,979.97 | 647,972 |
| 2022-06-08 | 7,860.00 | 8,030.00 | 7,830.00 | 7,900.00 | 7,821.56 | 77,403 |
| 2022-06-07 | 7,990.00 | 7,990.00 | 7,790.00 | 7,830.00 | 7,752.26 | 100,437 |
| 2022-06-03 | 8,040.00 | 8,090.00 | 7,950.00 | 8,010.00 | 7,930.47 | 55,771 |
| 2022-06-02 | 8,100.00 | 8,100.00 | 7,950.00 | 7,950.00 | 7,871.06 | 68,334 |
| 2022-05-31 | 8,010.00 | 8,120.00 | 7,910.00 | 8,100.00 | 8,019.57 | 125,897 |
| 2022-05-30 | 8,010.00 | 8,070.00 | 7,930.00 | 7,980.00 | 7,900.77 | 79,615 |
| 2022-05-27 | 8,000.00 | 8,000.00 | 7,830.00 | 7,900.00 | 7,821.56 | 78,721 |
| 2022-05-26 | 7,950.00 | 8,060.00 | 7,700.00 | 7,830.00 | 7,752.26 | 101,986 |
| 2022-05-25 | 7,900.00 | 8,050.00 | 7,780.00 | 7,890.00 | 7,811.66 | 124,315 |
| 2022-05-24 | 7,990.00 | 8,090.00 | 7,830.00 | 7,830.00 | 7,752.26 | 90,439 |
| 2022-05-23 | 8,230.00 | 8,320.00 | 7,920.00 | 7,990.00 | 7,910.67 | 378,685 |
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.