Derkwoo Electronics Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5,840.00 | 5,900.00 | 5,720.00 | 5,900.00 | 5,900.00 | 19,866 |
| 2024-10-30 | 5,800.00 | 5,870.00 | 5,710.00 | 5,870.00 | 5,870.00 | 14,442 |
| 2024-10-29 | 5,680.00 | 5,880.00 | 5,620.00 | 5,860.00 | 5,860.00 | 14,983 |
| 2024-10-28 | 5,580.00 | 5,790.00 | 5,580.00 | 5,770.00 | 5,770.00 | 16,735 |
| 2024-10-25 | 5,800.00 | 5,860.00 | 5,580.00 | 5,600.00 | 5,600.00 | 30,362 |
| 2024-10-24 | 6,000.00 | 6,010.00 | 5,740.00 | 5,800.00 | 5,800.00 | 30,382 |
| 2024-10-23 | 5,930.00 | 6,050.00 | 5,880.00 | 6,030.00 | 6,030.00 | 22,296 |
| 2024-10-22 | 5,910.00 | 6,020.00 | 5,830.00 | 5,930.00 | 5,930.00 | 30,579 |
| 2024-10-21 | 5,900.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,030.00 | 21,363 |
| 2024-10-18 | 6,080.00 | 6,080.00 | 5,900.00 | 5,920.00 | 5,920.00 | 36,818 |
| 2024-10-17 | 6,080.00 | 6,120.00 | 5,970.00 | 6,080.00 | 6,080.00 | 37,716 |
| 2024-10-16 | 6,080.00 | 6,120.00 | 6,000.00 | 6,090.00 | 6,090.00 | 21,953 |
| 2024-10-15 | 6,150.00 | 6,190.00 | 6,020.00 | 6,080.00 | 6,080.00 | 27,005 |
| 2024-10-14 | 6,230.00 | 6,350.00 | 6,100.00 | 6,160.00 | 6,160.00 | 26,633 |
| 2024-10-11 | 6,180.00 | 6,260.00 | 6,100.00 | 6,230.00 | 6,230.00 | 25,102 |
| 2024-10-10 | 6,320.00 | 6,350.00 | 6,110.00 | 6,240.00 | 6,240.00 | 36,965 |
| 2024-10-08 | 6,350.00 | 6,450.00 | 6,210.00 | 6,380.00 | 6,380.00 | 32,737 |
| 2024-10-07 | 6,140.00 | 6,650.00 | 6,050.00 | 6,360.00 | 6,360.00 | 122,234 |
| 2024-10-04 | 6,050.00 | 6,180.00 | 6,040.00 | 6,080.00 | 6,080.00 | 31,166 |
| 2024-10-02 | 6,060.00 | 6,170.00 | 5,980.00 | 6,040.00 | 6,040.00 | 31,585 |
| 2024-09-30 | 6,220.00 | 6,840.00 | 6,110.00 | 6,120.00 | 6,120.00 | 525,822 |
| 2024-09-27 | 6,230.00 | 6,290.00 | 6,150.00 | 6,230.00 | 6,230.00 | 29,972 |
| 2024-09-26 | 6,180.00 | 6,240.00 | 6,060.00 | 6,230.00 | 6,230.00 | 29,878 |
| 2024-09-25 | 6,180.00 | 6,200.00 | 6,050.00 | 6,140.00 | 6,140.00 | 18,505 |
| 2024-09-24 | 6,040.00 | 6,170.00 | 6,020.00 | 6,170.00 | 6,170.00 | 17,719 |
| 2024-09-23 | 6,040.00 | 6,150.00 | 5,980.00 | 6,100.00 | 6,100.00 | 26,623 |
| 2024-09-20 | 5,960.00 | 6,090.00 | 5,960.00 | 5,980.00 | 5,980.00 | 26,614 |
| 2024-09-19 | 5,880.00 | 5,990.00 | 5,800.00 | 5,930.00 | 5,930.00 | 21,809 |
| 2024-09-13 | 6,020.00 | 6,020.00 | 5,800.00 | 5,870.00 | 5,870.00 | 19,260 |
| 2024-09-12 | 5,770.00 | 5,970.00 | 5,770.00 | 5,950.00 | 5,950.00 | 21,641 |
| 2024-09-11 | 6,060.00 | 6,060.00 | 5,670.00 | 5,730.00 | 5,730.00 | 34,654 |
| 2024-09-10 | 6,020.00 | 6,100.00 | 5,820.00 | 5,900.00 | 5,900.00 | 46,303 |
| 2024-09-09 | 5,890.00 | 6,170.00 | 5,770.00 | 6,080.00 | 6,080.00 | 27,092 |
| 2024-09-06 | 6,150.00 | 6,150.00 | 5,900.00 | 5,940.00 | 5,940.00 | 31,367 |
| 2024-09-05 | 6,230.00 | 6,370.00 | 6,010.00 | 6,040.00 | 6,040.00 | 43,426 |
| 2024-09-04 | 6,220.00 | 6,400.00 | 6,200.00 | 6,230.00 | 6,230.00 | 36,765 |
| 2024-09-03 | 6,660.00 | 6,700.00 | 6,470.00 | 6,480.00 | 6,480.00 | 36,894 |
| 2024-09-02 | 6,680.00 | 6,740.00 | 6,560.00 | 6,570.00 | 6,570.00 | 29,848 |
| 2024-08-30 | 6,290.00 | 6,680.00 | 6,290.00 | 6,620.00 | 6,620.00 | 70,030 |
| 2024-08-29 | 6,290.00 | 6,370.00 | 6,260.00 | 6,320.00 | 6,320.00 | 33,244 |
| 2024-08-28 | 6,430.00 | 6,500.00 | 6,300.00 | 6,310.00 | 6,310.00 | 90,124 |
| 2024-08-27 | 6,390.00 | 6,580.00 | 6,390.00 | 6,480.00 | 6,480.00 | 45,436 |
| 2024-08-26 | 6,600.00 | 6,920.00 | 6,490.00 | 6,510.00 | 6,510.00 | 82,191 |
| 2024-08-23 | 6,700.00 | 6,700.00 | 6,500.00 | 6,540.00 | 6,540.00 | 59,625 |
| 2024-08-22 | 6,800.00 | 6,880.00 | 6,600.00 | 6,620.00 | 6,620.00 | 103,200 |
| 2024-08-21 | 6,830.00 | 6,880.00 | 6,680.00 | 6,880.00 | 6,880.00 | 136,681 |
| 2024-08-20 | 6,460.00 | 7,940.00 | 6,450.00 | 6,840.00 | 6,840.00 | 2,912,438 |
| 2024-08-19 | 6,220.00 | 6,430.00 | 6,200.00 | 6,350.00 | 6,350.00 | 50,098 |
| 2024-08-16 | 6,470.00 | 6,690.00 | 6,110.00 | 6,280.00 | 6,280.00 | 104,575 |
| 2024-08-14 | 6,060.00 | 6,230.00 | 5,990.00 | 6,100.00 | 6,100.00 | 59,296 |
| 2024-08-13 | 5,900.00 | 6,480.00 | 5,830.00 | 5,960.00 | 5,960.00 | 121,590 |
| 2024-08-12 | 5,890.00 | 5,980.00 | 5,800.00 | 5,920.00 | 5,920.00 | 38,182 |
| 2024-08-09 | 5,680.00 | 5,900.00 | 5,680.00 | 5,790.00 | 5,790.00 | 52,854 |
| 2024-08-08 | 5,770.00 | 5,770.00 | 5,540.00 | 5,640.00 | 5,640.00 | 40,906 |
| 2024-08-07 | 5,670.00 | 5,850.00 | 5,620.00 | 5,800.00 | 5,800.00 | 61,001 |
| 2024-08-06 | 4,985.00 | 5,750.00 | 4,985.00 | 5,670.00 | 5,670.00 | 132,379 |
| 2024-08-05 | 6,040.00 | 6,230.00 | 5,000.00 | 5,180.00 | 5,180.00 | 200,811 |
| 2024-08-02 | 6,500.00 | 6,580.00 | 6,220.00 | 6,230.00 | 6,230.00 | 73,556 |
| 2024-08-01 | 6,360.00 | 6,650.00 | 6,360.00 | 6,620.00 | 6,620.00 | 52,577 |
| 2024-07-31 | 6,290.00 | 6,400.00 | 6,210.00 | 6,360.00 | 6,360.00 | 40,634 |
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.