Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4,700.00 | 4,700.00 | 4,495.00 | 4,530.00 | 4,530.00 | 50,673 |
| 2025-01-31 | 4,765.00 | 4,810.00 | 4,705.00 | 4,735.00 | 4,735.00 | 14,177 |
| 2025-01-24 | 4,805.00 | 4,855.00 | 4,725.00 | 4,760.00 | 4,760.00 | 10,622 |
| 2025-01-23 | 4,955.00 | 4,955.00 | 4,760.00 | 4,780.00 | 4,780.00 | 37,157 |
| 2025-01-22 | 4,965.00 | 5,000.00 | 4,910.00 | 4,950.00 | 4,950.00 | 26,706 |
| 2025-01-21 | 5,030.00 | 5,060.00 | 4,930.00 | 4,965.00 | 4,965.00 | 22,054 |
| 2025-01-20 | 5,010.00 | 5,040.00 | 4,940.00 | 5,030.00 | 5,030.00 | 16,822 |
| 2025-01-17 | 4,970.00 | 5,040.00 | 4,960.00 | 4,980.00 | 4,980.00 | 15,509 |
| 2025-01-16 | 4,985.00 | 5,050.00 | 4,980.00 | 5,010.00 | 5,010.00 | 15,416 |
| 2025-01-15 | 5,020.00 | 5,070.00 | 4,925.00 | 4,970.00 | 4,970.00 | 15,400 |
| 2025-01-14 | 5,030.00 | 5,090.00 | 4,960.00 | 4,990.00 | 4,990.00 | 19,757 |
| 2025-01-13 | 5,140.00 | 5,140.00 | 4,945.00 | 5,110.00 | 5,110.00 | 29,332 |
| 2025-01-10 | 5,190.00 | 5,210.00 | 5,010.00 | 5,150.00 | 5,150.00 | 20,628 |
| 2025-01-09 | 5,140.00 | 5,140.00 | 5,020.00 | 5,090.00 | 5,090.00 | 14,722 |
| 2025-01-08 | 5,080.00 | 5,160.00 | 5,010.00 | 5,110.00 | 5,110.00 | 16,434 |
| 2025-01-07 | 5,040.00 | 5,130.00 | 5,030.00 | 5,080.00 | 5,080.00 | 32,234 |
| 2025-01-06 | 4,960.00 | 5,070.00 | 4,960.00 | 5,070.00 | 5,070.00 | 51,388 |
| 2025-01-03 | 4,810.00 | 5,020.00 | 4,810.00 | 4,970.00 | 4,970.00 | 48,245 |
| 2025-01-02 | 4,680.00 | 4,880.00 | 4,660.00 | 4,880.00 | 4,880.00 | 27,016 |
| 2024-12-30 | 4,635.00 | 4,810.00 | 4,620.00 | 4,735.00 | 4,735.00 | 35,305 |
| 2024-12-27 | 4,775.00 | 4,830.00 | 4,665.00 | 4,735.00 | 4,735.00 | 22,308 |
| 2024-12-26 | 4,895.00 | 4,895.00 | 4,750.00 | 4,875.00 | 4,875.00 | 18,497 |
| 2024-12-24 | 4,830.00 | 4,920.00 | 4,800.00 | 4,895.00 | 4,895.00 | 14,472 |
| 2024-12-23 | 4,930.00 | 4,965.00 | 4,750.00 | 4,875.00 | 4,875.00 | 37,164 |
| 2024-12-20 | 5,030.00 | 5,040.00 | 4,835.00 | 4,975.00 | 4,975.00 | 42,828 |
| 2024-12-19 | 5,110.00 | 5,110.00 | 4,935.00 | 5,080.00 | 5,080.00 | 15,607 |
| 2024-12-18 | 5,020.00 | 5,140.00 | 5,000.00 | 5,130.00 | 5,130.00 | 31,504 |
| 2024-12-17 | 4,980.00 | 5,370.00 | 4,920.00 | 4,980.00 | 4,980.00 | 115,792 |
| 2024-12-16 | 5,050.00 | 5,230.00 | 4,900.00 | 4,980.00 | 4,980.00 | 118,749 |
| 2024-12-13 | 4,940.00 | 5,000.00 | 4,830.00 | 4,995.00 | 4,995.00 | 15,140 |
| 2024-12-12 | 4,890.00 | 5,010.00 | 4,840.00 | 4,920.00 | 4,920.00 | 36,965 |
| 2024-12-11 | 4,600.00 | 4,940.00 | 4,600.00 | 4,850.00 | 4,850.00 | 49,525 |
| 2024-12-10 | 4,315.00 | 4,620.00 | 4,315.00 | 4,590.00 | 4,590.00 | 45,671 |
| 2024-12-09 | 4,700.00 | 4,795.00 | 4,235.00 | 4,315.00 | 4,315.00 | 111,025 |
| 2024-12-06 | 4,755.00 | 4,895.00 | 4,660.00 | 4,895.00 | 4,895.00 | 81,885 |
| 2024-12-05 | 4,960.00 | 5,090.00 | 4,900.00 | 4,920.00 | 4,920.00 | 48,745 |
| 2024-12-04 | 5,000.00 | 5,160.00 | 4,940.00 | 5,010.00 | 5,010.00 | 88,060 |
| 2024-12-03 | 5,040.00 | 5,200.00 | 5,040.00 | 5,160.00 | 5,160.00 | 24,181 |
| 2024-12-02 | 5,230.00 | 5,260.00 | 5,080.00 | 5,090.00 | 5,090.00 | 27,746 |
| 2024-11-29 | 5,440.00 | 5,440.00 | 5,180.00 | 5,230.00 | 5,230.00 | 22,153 |
| 2024-11-28 | 5,560.00 | 5,560.00 | 5,410.00 | 5,410.00 | 5,410.00 | 19,615 |
| 2024-11-27 | 5,600.00 | 5,630.00 | 5,470.00 | 5,570.00 | 5,570.00 | 20,874 |
| 2024-11-26 | 5,570.00 | 5,650.00 | 5,470.00 | 5,600.00 | 5,600.00 | 24,732 |
| 2024-11-25 | 5,620.00 | 5,750.00 | 5,500.00 | 5,570.00 | 5,570.00 | 26,062 |
| 2024-11-22 | 5,490.00 | 5,810.00 | 5,450.00 | 5,630.00 | 5,630.00 | 135,254 |
| 2024-11-21 | 5,320.00 | 5,730.00 | 5,250.00 | 5,520.00 | 5,520.00 | 75,969 |
| 2024-11-20 | 5,200.00 | 5,290.00 | 5,050.00 | 5,290.00 | 5,290.00 | 41,621 |
| 2024-11-19 | 5,250.00 | 5,270.00 | 5,120.00 | 5,200.00 | 5,200.00 | 39,537 |
| 2024-11-18 | 5,280.00 | 5,280.00 | 5,000.00 | 5,250.00 | 5,250.00 | 32,241 |
| 2024-11-15 | 5,000.00 | 5,190.00 | 4,975.00 | 5,190.00 | 5,190.00 | 38,779 |
| 2024-11-14 | 5,380.00 | 5,380.00 | 5,010.00 | 5,080.00 | 5,080.00 | 51,199 |
| 2024-11-13 | 5,450.00 | 5,500.00 | 5,130.00 | 5,430.00 | 5,430.00 | 60,573 |
| 2024-11-12 | 5,540.00 | 5,660.00 | 5,350.00 | 5,500.00 | 5,500.00 | 69,012 |
| 2024-11-11 | 5,810.00 | 5,860.00 | 5,540.00 | 5,540.00 | 5,540.00 | 43,428 |
| 2024-11-08 | 5,840.00 | 5,940.00 | 5,800.00 | 5,860.00 | 5,860.00 | 20,553 |
| 2024-11-07 | 5,980.00 | 5,980.00 | 5,780.00 | 5,900.00 | 5,900.00 | 19,919 |
| 2024-11-06 | 5,900.00 | 6,000.00 | 5,780.00 | 5,930.00 | 5,930.00 | 43,535 |
| 2024-11-05 | 5,850.00 | 6,030.00 | 5,850.00 | 5,940.00 | 5,940.00 | 20,304 |
| 2024-11-04 | 5,860.00 | 5,960.00 | 5,820.00 | 5,930.00 | 5,930.00 | 20,724 |
| 2024-11-01 | 5,770.00 | 5,910.00 | 5,770.00 | 5,890.00 | 5,890.00 | 13,402 |
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.