Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,160.00 | 7,330.00 | 7,080.00 | 7,290.00 | 7,217.62 | 99,948 |
| 2022-02-18 | 7,020.00 | 7,350.00 | 7,020.00 | 7,270.00 | 7,197.82 | 102,612 |
| 2022-02-17 | 7,230.00 | 7,440.00 | 7,060.00 | 7,190.00 | 7,118.61 | 242,921 |
| 2022-02-16 | 7,040.00 | 7,240.00 | 7,040.00 | 7,230.00 | 7,158.21 | 172,711 |
| 2022-02-15 | 7,210.00 | 7,250.00 | 6,860.00 | 6,900.00 | 6,831.49 | 296,205 |
| 2022-02-14 | 7,820.00 | 7,820.00 | 7,150.00 | 7,230.00 | 7,158.21 | 497,140 |
| 2022-02-11 | 8,070.00 | 8,140.00 | 7,900.00 | 7,970.00 | 7,890.87 | 204,441 |
| 2022-02-10 | 8,280.00 | 8,280.00 | 8,040.00 | 8,160.00 | 8,078.98 | 424,140 |
| 2022-02-09 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,821.56 | 0 |
| 2022-02-08 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,821.56 | 0 |
| 2022-02-07 | 8,100.00 | 8,100.00 | 7,850.00 | 7,900.00 | 7,821.56 | 200,418 |
| 2022-02-04 | 8,010.00 | 8,120.00 | 7,850.00 | 8,100.00 | 8,019.57 | 324,461 |
| 2022-02-03 | 8,390.00 | 8,390.00 | 8,040.00 | 8,040.00 | 7,960.17 | 407,700 |
| 2022-01-28 | 8,040.00 | 8,270.00 | 7,860.00 | 8,150.00 | 8,069.08 | 586,237 |
| 2022-01-27 | 7,930.00 | 8,190.00 | 7,750.00 | 7,800.00 | 7,722.55 | 421,776 |
| 2022-01-26 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,673.05 | 0 |
| 2022-01-25 | 8,250.00 | 8,340.00 | 7,690.00 | 7,750.00 | 7,673.05 | 589,448 |
| 2022-01-24 | 8,410.00 | 8,500.00 | 8,130.00 | 8,200.00 | 8,118.58 | 579,842 |
| 2022-01-21 | 8,820.00 | 9,050.00 | 8,560.00 | 8,570.00 | 8,484.91 | 788,730 |
| 2022-01-20 | 9,140.00 | 9,230.00 | 8,710.00 | 8,910.00 | 8,821.53 | 781,597 |
| 2022-01-19 | 9,100.00 | 9,570.00 | 9,030.00 | 9,110.00 | 9,019.55 | 870,127 |
| 2022-01-18 | 10,100.00 | 10,250.00 | 9,350.00 | 9,350.00 | 9,257.16 | 1,626,263 |
| 2022-01-17 | 9,960.00 | 11,150.00 | 9,380.00 | 10,150.00 | 10,049.22 | 3,834,281 |
| 2022-01-14 | 10,500.00 | 11,000.00 | 9,830.00 | 10,200.00 | 10,098.72 | 6,635,169 |
| 2022-01-13 | 9,300.00 | 9,950.00 | 9,190.00 | 9,670.00 | 9,573.99 | 2,990,720 |
| 2022-01-12 | 8,700.00 | 9,800.00 | 8,580.00 | 9,150.00 | 9,059.15 | 2,307,353 |
| 2022-01-11 | 9,370.00 | 9,450.00 | 8,590.00 | 8,730.00 | 8,643.32 | 640,998 |
| 2022-01-10 | 9,400.00 | 9,490.00 | 9,250.00 | 9,340.00 | 9,247.26 | 651,318 |
| 2022-01-07 | 9,350.00 | 9,750.00 | 9,250.00 | 9,330.00 | 9,237.36 | 982,405 |
| 2022-01-06 | 9,260.00 | 9,460.00 | 9,150.00 | 9,280.00 | 9,187.86 | 334,381 |
| 2022-01-05 | 9,470.00 | 9,550.00 | 9,160.00 | 9,460.00 | 9,366.07 | 379,432 |
| 2022-01-04 | 9,630.00 | 9,660.00 | 9,230.00 | 9,550.00 | 9,455.18 | 752,155 |
| 2021-12-30 | 9,180.00 | 9,400.00 | 9,110.00 | 9,370.00 | 9,276.96 | 1,283,961 |
| 2021-12-29 | 8,150.00 | 8,980.00 | 8,080.00 | 8,970.00 | 8,880.94 | 1,763,872 |
| 2021-12-28 | 8,150.00 | 8,190.00 | 8,000.00 | 8,150.00 | 7,999.77 | 123,521 |
| 2021-12-27 | 8,030.00 | 8,260.00 | 7,950.00 | 8,150.00 | 7,999.77 | 316,196 |
| 2021-12-24 | 8,050.00 | 8,090.00 | 7,740.00 | 7,950.00 | 7,803.46 | 247,351 |
| 2021-12-23 | 7,280.00 | 8,330.00 | 7,280.00 | 8,000.00 | 7,852.54 | 1,353,143 |
| 2021-12-22 | 7,340.00 | 7,430.00 | 7,270.00 | 7,270.00 | 7,135.99 | 47,909 |
| 2021-12-21 | 7,470.00 | 7,500.00 | 7,060.00 | 7,340.00 | 7,204.70 | 123,544 |
| 2021-12-20 | 7,480.00 | 7,610.00 | 7,380.00 | 7,440.00 | 7,302.86 | 83,452 |
| 2021-12-17 | 7,400.00 | 7,610.00 | 7,330.00 | 7,510.00 | 7,371.57 | 117,885 |
| 2021-12-16 | 7,510.00 | 7,790.00 | 7,390.00 | 7,420.00 | 7,283.23 | 313,389 |
| 2021-12-15 | 7,190.00 | 7,270.00 | 7,150.00 | 7,260.00 | 7,126.18 | 50,056 |
| 2021-12-14 | 7,330.00 | 7,370.00 | 7,190.00 | 7,280.00 | 7,145.81 | 66,714 |
| 2021-12-13 | 7,270.00 | 7,420.00 | 7,230.00 | 7,340.00 | 7,204.70 | 130,994 |
| 2021-12-10 | 7,100.00 | 7,250.00 | 7,020.00 | 7,180.00 | 7,047.65 | 53,993 |
| 2021-12-09 | 6,980.00 | 7,120.00 | 6,980.00 | 7,060.00 | 6,929.86 | 29,156 |
| 2021-12-08 | 7,080.00 | 7,230.00 | 6,970.00 | 6,980.00 | 6,851.34 | 84,984 |
| 2021-12-07 | 6,950.00 | 7,030.00 | 6,900.00 | 7,000.00 | 6,870.97 | 52,109 |
| 2021-12-06 | 6,840.00 | 7,030.00 | 6,760.00 | 6,980.00 | 6,851.34 | 66,592 |
| 2021-12-03 | 6,620.00 | 6,950.00 | 6,520.00 | 6,870.00 | 6,743.37 | 101,196 |
| 2021-12-02 | 6,450.00 | 6,650.00 | 6,420.00 | 6,600.00 | 6,478.34 | 89,504 |
| 2021-12-01 | 6,450.00 | 6,620.00 | 6,320.00 | 6,580.00 | 6,458.71 | 89,024 |
| 2021-11-30 | 6,830.00 | 6,860.00 | 6,390.00 | 6,430.00 | 6,311.48 | 117,779 |
| 2021-11-29 | 6,770.00 | 6,960.00 | 6,720.00 | 6,760.00 | 6,635.39 | 82,253 |
| 2021-11-26 | 7,200.00 | 7,200.00 | 6,970.00 | 7,000.00 | 6,870.97 | 57,275 |
| 2021-11-25 | 7,160.00 | 7,210.00 | 7,090.00 | 7,120.00 | 6,988.76 | 52,591 |
| 2021-11-24 | 7,190.00 | 7,340.00 | 7,060.00 | 7,160.00 | 7,028.02 | 49,855 |
| 2021-11-23 | 7,270.00 | 7,300.00 | 7,190.00 | 7,200.00 | 7,067.28 | 57,877 |
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.