Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,730.00 | 7,980.00 | 7,700.00 | 7,900.00 | 7,821.56 | 114,665 |
| 2022-05-19 | 7,580.00 | 7,680.00 | 7,570.00 | 7,600.00 | 7,524.54 | 95,443 |
| 2022-05-18 | 7,940.00 | 7,980.00 | 7,800.00 | 7,800.00 | 7,722.55 | 70,901 |
| 2022-05-17 | 7,690.00 | 7,940.00 | 7,630.00 | 7,870.00 | 7,791.86 | 104,172 |
| 2022-05-16 | 7,580.00 | 7,840.00 | 7,580.00 | 7,690.00 | 7,613.65 | 78,656 |
| 2022-05-13 | 7,560.00 | 7,630.00 | 7,500.00 | 7,580.00 | 7,504.74 | 64,743 |
| 2022-05-12 | 7,610.00 | 7,690.00 | 7,420.00 | 7,450.00 | 7,376.03 | 131,537 |
| 2022-05-11 | 7,690.00 | 7,810.00 | 7,660.00 | 7,760.00 | 7,682.95 | 85,517 |
| 2022-05-10 | 7,600.00 | 7,730.00 | 7,320.00 | 7,630.00 | 7,554.24 | 142,427 |
| 2022-05-06 | 8,090.00 | 8,160.00 | 8,010.00 | 8,050.00 | 7,970.07 | 122,406 |
| 2022-05-04 | 8,210.00 | 8,290.00 | 8,130.00 | 8,180.00 | 8,098.78 | 133,291 |
| 2022-05-03 | 8,140.00 | 8,250.00 | 8,090.00 | 8,190.00 | 8,108.68 | 135,177 |
| 2022-05-02 | 8,070.00 | 8,140.00 | 8,010.00 | 8,140.00 | 8,059.18 | 173,264 |
| 2022-04-29 | 8,170.00 | 8,240.00 | 8,130.00 | 8,180.00 | 8,098.78 | 117,787 |
| 2022-04-28 | 8,390.00 | 8,390.00 | 8,100.00 | 8,150.00 | 8,069.08 | 170,863 |
| 2022-04-27 | 8,210.00 | 8,340.00 | 8,080.00 | 8,320.00 | 8,237.39 | 215,223 |
| 2022-04-26 | 8,400.00 | 8,500.00 | 8,340.00 | 8,450.00 | 8,366.10 | 160,984 |
| 2022-04-25 | 8,550.00 | 8,660.00 | 8,320.00 | 8,330.00 | 8,247.29 | 413,025 |
| 2022-04-22 | 8,710.00 | 8,920.00 | 8,690.00 | 8,770.00 | 8,682.92 | 310,974 |
| 2022-04-21 | 8,820.00 | 8,900.00 | 8,670.00 | 8,830.00 | 8,742.33 | 413,673 |
| 2022-04-20 | 8,860.00 | 8,930.00 | 8,740.00 | 8,810.00 | 8,722.52 | 520,124 |
| 2022-04-19 | 8,540.00 | 8,930.00 | 8,540.00 | 8,840.00 | 8,752.23 | 691,625 |
| 2022-04-18 | 8,700.00 | 9,050.00 | 8,600.00 | 8,600.00 | 8,514.61 | 930,843 |
| 2022-04-15 | 8,660.00 | 8,950.00 | 8,640.00 | 8,640.00 | 8,554.21 | 1,232,781 |
| 2022-04-14 | 8,020.00 | 9,140.00 | 8,010.00 | 8,810.00 | 8,722.52 | 8,870,179 |
| 2022-04-13 | 7,690.00 | 8,300.00 | 7,690.00 | 8,000.00 | 7,920.57 | 491,028 |
| 2022-04-12 | 7,860.00 | 7,940.00 | 7,620.00 | 7,690.00 | 7,613.65 | 162,792 |
| 2022-04-11 | 8,000.00 | 8,090.00 | 7,880.00 | 7,910.00 | 7,831.46 | 112,507 |
| 2022-04-08 | 8,070.00 | 8,100.00 | 7,930.00 | 8,030.00 | 7,950.27 | 110,700 |
| 2022-04-07 | 8,170.00 | 8,170.00 | 8,000.00 | 8,070.00 | 7,989.87 | 167,025 |
| 2022-04-06 | 8,140.00 | 8,240.00 | 8,090.00 | 8,200.00 | 8,118.58 | 120,273 |
| 2022-04-05 | 8,250.00 | 8,300.00 | 8,170.00 | 8,180.00 | 8,098.78 | 130,908 |
| 2022-04-04 | 8,240.00 | 8,330.00 | 8,160.00 | 8,230.00 | 8,148.28 | 182,052 |
| 2022-04-01 | 8,170.00 | 8,240.00 | 8,140.00 | 8,140.00 | 8,059.18 | 133,211 |
| 2022-03-31 | 8,120.00 | 8,310.00 | 8,110.00 | 8,180.00 | 8,098.78 | 182,091 |
| 2022-03-30 | 8,300.00 | 8,340.00 | 8,110.00 | 8,110.00 | 8,029.48 | 198,506 |
| 2022-03-29 | 8,390.00 | 8,410.00 | 8,270.00 | 8,280.00 | 8,197.79 | 319,508 |
| 2022-03-28 | 8,100.00 | 8,630.00 | 8,010.00 | 8,300.00 | 8,217.59 | 1,000,065 |
| 2022-03-25 | 8,130.00 | 8,150.00 | 8,040.00 | 8,060.00 | 7,979.97 | 219,354 |
| 2022-03-24 | 8,000.00 | 8,130.00 | 7,950.00 | 8,120.00 | 8,039.38 | 232,201 |
| 2022-03-23 | 8,200.00 | 8,220.00 | 8,050.00 | 8,060.00 | 7,979.97 | 302,315 |
| 2022-03-22 | 8,140.00 | 8,250.00 | 8,080.00 | 8,170.00 | 8,088.88 | 288,553 |
| 2022-03-21 | 8,150.00 | 8,290.00 | 8,060.00 | 8,230.00 | 8,148.28 | 475,465 |
| 2022-03-18 | 8,100.00 | 8,280.00 | 8,060.00 | 8,150.00 | 8,069.08 | 488,299 |
| 2022-03-17 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,286.89 | 0 |
| 2022-03-16 | 8,350.00 | 8,450.00 | 8,130.00 | 8,370.00 | 8,286.89 | 1,342,271 |
| 2022-03-15 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,673.05 | 0 |
| 2022-03-14 | 7,300.00 | 9,200.00 | 7,140.00 | 7,750.00 | 7,673.05 | 7,209,031 |
| 2022-03-11 | 7,350.00 | 7,450.00 | 7,230.00 | 7,320.00 | 7,247.32 | 120,006 |
| 2022-03-10 | 7,490.00 | 7,500.00 | 7,310.00 | 7,320.00 | 7,247.32 | 76,328 |
| 2022-03-08 | 7,290.00 | 7,410.00 | 7,200.00 | 7,240.00 | 7,168.11 | 91,839 |
| 2022-03-07 | 7,640.00 | 7,640.00 | 7,320.00 | 7,410.00 | 7,336.43 | 179,759 |
| 2022-03-04 | 7,880.00 | 7,900.00 | 7,670.00 | 7,710.00 | 7,633.45 | 149,439 |
| 2022-03-03 | 7,840.00 | 7,970.00 | 7,770.00 | 7,900.00 | 7,821.56 | 144,132 |
| 2022-03-02 | 7,830.00 | 7,900.00 | 7,730.00 | 7,810.00 | 7,732.45 | 86,571 |
| 2022-02-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,722.55 | 0 |
| 2022-02-25 | 7,620.00 | 7,980.00 | 7,540.00 | 7,800.00 | 7,722.55 | 369,806 |
| 2022-02-24 | 7,700.00 | 7,800.00 | 7,390.00 | 7,400.00 | 7,326.52 | 289,285 |
| 2022-02-23 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,217.62 | 0 |
| 2022-02-22 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,217.62 | 0 |
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.