Derkwoo Electronics Co., Ltd (263600.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9,450.00 | 9,450.00 | 8,750.00 | 8,750.00 | 8,750.00 | 967,622 |
| 02 May 2024 | 8,880.00 | 8,940.00 | 8,770.00 | 8,880.00 | 8,880.00 | 251,713 |
| 30 Apr 2024 | 8,780.00 | 8,980.00 | 8,710.00 | 8,830.00 | 8,830.00 | 367,985 |
| 29 Apr 2024 | 8,640.00 | 8,690.00 | 8,540.00 | 8,630.00 | 8,630.00 | 115,085 |
| 26 Apr 2024 | 8,600.00 | 8,700.00 | 8,500.00 | 8,620.00 | 8,620.00 | 122,908 |
| 25 Apr 2024 | 8,710.00 | 8,820.00 | 8,480.00 | 8,540.00 | 8,540.00 | 168,205 |
| 24 Apr 2024 | 8,850.00 | 9,000.00 | 8,710.00 | 8,820.00 | 8,820.00 | 239,077 |
| 23 Apr 2024 | 8,590.00 | 8,900.00 | 8,590.00 | 8,770.00 | 8,770.00 | 542,835 |
| 22 Apr 2024 | 8,750.00 | 8,760.00 | 8,430.00 | 8,500.00 | 8,500.00 | 279,928 |
| 19 Apr 2024 | 8,590.00 | 8,840.00 | 8,360.00 | 8,730.00 | 8,730.00 | 609,759 |
| 18 Apr 2024 | 8,450.00 | 8,620.00 | 8,350.00 | 8,550.00 | 8,550.00 | 135,503 |
| 17 Apr 2024 | 8,430.00 | 8,690.00 | 8,430.00 | 8,430.00 | 8,430.00 | 279,914 |
| 16 Apr 2024 | 8,250.00 | 8,530.00 | 8,100.00 | 8,410.00 | 8,410.00 | 320,128 |
| 15 Apr 2024 | 8,400.00 | 8,410.00 | 8,100.00 | 8,290.00 | 8,290.00 | 200,900 |
| 12 Apr 2024 | 8,980.00 | 8,980.00 | 8,410.00 | 8,430.00 | 8,430.00 | 428,451 |
| 11 Apr 2024 | 8,540.00 | 8,950.00 | 8,520.00 | 8,750.00 | 8,750.00 | 625,237 |
| 09 Apr 2024 | 8,550.00 | 8,930.00 | 8,550.00 | 8,600.00 | 8,600.00 | 1,048,539 |
| 08 Apr 2024 | 8,650.00 | 8,810.00 | 8,420.00 | 8,420.00 | 8,420.00 | 555,801 |
| 05 Apr 2024 | 8,440.00 | 8,770.00 | 8,370.00 | 8,680.00 | 8,680.00 | 989,683 |
| 04 Apr 2024 | 7,630.00 | 9,550.00 | 7,630.00 | 8,600.00 | 8,600.00 | 6,481,641 |
| 03 Apr 2024 | 7,650.00 | 7,660.00 | 7,420.00 | 7,630.00 | 7,630.00 | 98,127 |
| 02 Apr 2024 | 7,640.00 | 7,840.00 | 7,550.00 | 7,710.00 | 7,710.00 | 221,002 |
| 01 Apr 2024 | 7,550.00 | 7,770.00 | 7,550.00 | 7,650.00 | 7,650.00 | 311,904 |
| 29 Mar 2024 | 7,360.00 | 8,850.00 | 7,310.00 | 7,530.00 | 7,530.00 | 5,715,007 |
| 28 Mar 2024 | 7,550.00 | 7,610.00 | 7,280.00 | 7,290.00 | 7,290.00 | 114,587 |
| 27 Mar 2024 | 7,710.00 | 7,710.00 | 7,450.00 | 7,520.00 | 7,520.00 | 71,705 |
| 26 Mar 2024 | 7,590.00 | 7,690.00 | 7,580.00 | 7,590.00 | 7,590.00 | 41,789 |
| 25 Mar 2024 | 7,630.00 | 7,730.00 | 7,580.00 | 7,620.00 | 7,620.00 | 51,780 |
| 22 Mar 2024 | 7,730.00 | 7,740.00 | 7,610.00 | 7,700.00 | 7,700.00 | 65,793 |
| 21 Mar 2024 | 7,800.00 | 7,820.00 | 7,700.00 | 7,780.00 | 7,780.00 | 44,874 |
| 20 Mar 2024 | 7,720.00 | 7,820.00 | 7,720.00 | 7,730.00 | 7,730.00 | 50,189 |
| 19 Mar 2024 | 7,780.00 | 7,810.00 | 7,690.00 | 7,770.00 | 7,770.00 | 74,611 |
| 18 Mar 2024 | 7,610.00 | 7,760.00 | 7,590.00 | 7,730.00 | 7,730.00 | 56,082 |
| 15 Mar 2024 | 7,740.00 | 7,740.00 | 7,530.00 | 7,670.00 | 7,670.00 | 98,602 |
| 14 Mar 2024 | 7,530.00 | 8,290.00 | 7,530.00 | 7,760.00 | 7,760.00 | 919,563 |
| 13 Mar 2024 | 7,440.00 | 7,600.00 | 7,440.00 | 7,530.00 | 7,530.00 | 78,813 |
| 12 Mar 2024 | 7,400.00 | 7,470.00 | 7,330.00 | 7,430.00 | 7,430.00 | 47,658 |
| 11 Mar 2024 | 7,470.00 | 7,520.00 | 7,290.00 | 7,410.00 | 7,410.00 | 78,244 |
| 08 Mar 2024 | 7,410.00 | 7,580.00 | 7,390.00 | 7,470.00 | 7,470.00 | 52,346 |
| 07 Mar 2024 | 7,510.00 | 7,610.00 | 7,390.00 | 7,410.00 | 7,410.00 | 75,120 |
| 06 Mar 2024 | 7,550.00 | 7,620.00 | 7,500.00 | 7,510.00 | 7,510.00 | 56,565 |
| 05 Mar 2024 | 7,600.00 | 7,750.00 | 7,550.00 | 7,560.00 | 7,560.00 | 84,223 |
| 04 Mar 2024 | 7,620.00 | 7,790.00 | 7,560.00 | 7,650.00 | 7,650.00 | 69,051 |
| 29 Feb 2024 | 7,790.00 | 7,830.00 | 7,630.00 | 7,630.00 | 7,630.00 | 78,450 |
| 28 Feb 2024 | 7,630.00 | 7,850.00 | 7,630.00 | 7,760.00 | 7,760.00 | 78,262 |
| 27 Feb 2024 | 7,900.00 | 7,930.00 | 7,710.00 | 7,740.00 | 7,740.00 | 99,946 |
| 26 Feb 2024 | 8,090.00 | 8,400.00 | 7,900.00 | 7,930.00 | 7,930.00 | 151,513 |
| 23 Feb 2024 | 7,970.00 | 8,040.00 | 7,860.00 | 7,920.00 | 7,920.00 | 125,093 |
| 22 Feb 2024 | 8,130.00 | 8,130.00 | 7,930.00 | 8,000.00 | 8,000.00 | 139,605 |
| 21 Feb 2024 | 7,970.00 | 8,060.00 | 7,930.00 | 7,950.00 | 7,950.00 | 108,943 |
| 20 Feb 2024 | 8,150.00 | 8,160.00 | 7,980.00 | 8,010.00 | 8,010.00 | 102,892 |
| 19 Feb 2024 | 8,050.00 | 8,170.00 | 8,020.00 | 8,090.00 | 8,090.00 | 65,223 |
| 16 Feb 2024 | 8,400.00 | 8,400.00 | 8,050.00 | 8,100.00 | 8,100.00 | 237,533 |
| 15 Feb 2024 | 8,660.00 | 8,660.00 | 8,310.00 | 8,370.00 | 8,370.00 | 170,165 |
| 14 Feb 2024 | 8,380.00 | 8,560.00 | 8,230.00 | 8,560.00 | 8,560.00 | 130,251 |
| 13 Feb 2024 | 8,350.00 | 8,450.00 | 8,260.00 | 8,380.00 | 8,380.00 | 145,292 |
| 08 Feb 2024 | 8,290.00 | 8,430.00 | 8,160.00 | 8,190.00 | 8,190.00 | 136,272 |
| 07 Feb 2024 | 8,290.00 | 8,370.00 | 8,110.00 | 8,160.00 | 8,160.00 | 199,637 |
| 06 Feb 2024 | 8,510.00 | 8,580.00 | 8,220.00 | 8,300.00 | 8,300.00 | 146,756 |
| 05 Feb 2024 | 9,000.00 | 9,420.00 | 8,500.00 | 8,500.00 | 8,500.00 | 400,372 |
| 02 Feb 2024 | 9,020.00 | 9,150.00 | 8,910.00 | 8,980.00 | 8,980.00 | 207,084 |
| 01 Feb 2024 | 9,530.00 | 9,530.00 | 8,800.00 | 9,020.00 | 9,020.00 | 489,920 |
| 31 Jan 2024 | 9,390.00 | 10,340.00 | 9,280.00 | 9,410.00 | 9,410.00 | 1,063,139 |
| 30 Jan 2024 | 9,910.00 | 10,170.00 | 9,270.00 | 9,500.00 | 9,500.00 | 399,843 |
| 29 Jan 2024 | 10,150.00 | 11,000.00 | 9,590.00 | 9,700.00 | 9,700.00 | 1,758,875 |
| 26 Jan 2024 | 9,170.00 | 10,300.00 | 9,120.00 | 9,750.00 | 9,750.00 | 982,635 |
| 25 Jan 2024 | 9,650.00 | 9,650.00 | 9,300.00 | 9,300.00 | 9,300.00 | 263,356 |
| 24 Jan 2024 | 9,930.00 | 10,000.00 | 9,300.00 | 9,740.00 | 9,740.00 | 392,766 |
| 23 Jan 2024 | 10,830.00 | 10,930.00 | 9,760.00 | 9,920.00 | 9,920.00 | 691,884 |
| 22 Jan 2024 | 10,700.00 | 11,090.00 | 10,410.00 | 10,620.00 | 10,620.00 | 1,025,709 |
| 19 Jan 2024 | 9,620.00 | 10,680.00 | 9,620.00 | 10,500.00 | 10,500.00 | 1,274,010 |
| 18 Jan 2024 | 9,260.00 | 9,480.00 | 9,060.00 | 9,380.00 | 9,380.00 | 194,880 |
| 17 Jan 2024 | 9,950.00 | 10,000.00 | 9,190.00 | 9,260.00 | 9,260.00 | 431,445 |
| 16 Jan 2024 | 9,960.00 | 10,300.00 | 9,760.00 | 10,000.00 | 10,000.00 | 285,108 |
| 15 Jan 2024 | 10,120.00 | 10,410.00 | 9,870.00 | 9,960.00 | 9,960.00 | 360,211 |
| 12 Jan 2024 | 10,770.00 | 10,950.00 | 10,000.00 | 10,120.00 | 10,120.00 | 615,522 |
| 11 Jan 2024 | 10,650.00 | 11,120.00 | 10,550.00 | 10,820.00 | 10,820.00 | 634,397 |
| 10 Jan 2024 | 11,250.00 | 11,600.00 | 10,280.00 | 10,600.00 | 10,600.00 | 1,126,009 |
| 09 Jan 2024 | 11,180.00 | 11,950.00 | 10,910.00 | 11,030.00 | 11,030.00 | 1,738,333 |
| 08 Jan 2024 | 10,870.00 | 12,140.00 | 10,450.00 | 10,900.00 | 10,900.00 | 3,502,711 |
| 05 Jan 2024 | 10,920.00 | 11,800.00 | 10,570.00 | 10,910.00 | 10,910.00 | 1,814,336 |
| 04 Jan 2024 | 10,800.00 | 11,150.00 | 10,450.00 | 11,150.00 | 11,150.00 | 1,220,673 |
| 03 Jan 2024 | 11,110.00 | 11,330.00 | 10,510.00 | 10,860.00 | 10,860.00 | 1,224,857 |
| 02 Jan 2024 | 9,500.00 | 11,190.00 | 9,500.00 | 10,980.00 | 10,980.00 | 3,482,195 |
| 28 Dec 2023 | 8,840.00 | 9,410.00 | 8,840.00 | 9,300.00 | 9,300.00 | 571,182 |
| 27 Dec 2023 | 8,560.00 | 8,990.00 | 8,530.00 | 8,840.00 | 8,840.00 | 315,835 |
| 26 Dec 2023 | 8,650.00 | 8,750.00 | 8,450.00 | 8,530.00 | 8,530.00 | 163,370 |
| 22 Dec 2023 | 8,750.00 | 9,400.00 | 8,550.00 | 8,630.00 | 8,630.00 | 1,580,111 |
| 21 Dec 2023 | 8,320.00 | 8,500.00 | 8,270.00 | 8,380.00 | 8,380.00 | 129,245 |
| 20 Dec 2023 | 8,340.00 | 8,590.00 | 8,300.00 | 8,460.00 | 8,460.00 | 206,165 |
| 19 Dec 2023 | 8,360.00 | 8,390.00 | 8,200.00 | 8,280.00 | 8,280.00 | 100,751 |
| 18 Dec 2023 | 8,450.00 | 8,460.00 | 8,270.00 | 8,360.00 | 8,360.00 | 89,905 |
| 15 Dec 2023 | 8,410.00 | 8,700.00 | 8,300.00 | 8,390.00 | 8,390.00 | 196,568 |
| 14 Dec 2023 | 8,620.00 | 8,620.00 | 8,360.00 | 8,380.00 | 8,380.00 | 225,869 |
| 13 Dec 2023 | 8,380.00 | 8,540.00 | 8,240.00 | 8,410.00 | 8,410.00 | 178,637 |
| 12 Dec 2023 | 8,270.00 | 8,420.00 | 8,130.00 | 8,380.00 | 8,380.00 | 142,463 |
| 11 Dec 2023 | 8,350.00 | 8,370.00 | 8,220.00 | 8,250.00 | 8,250.00 | 109,774 |
| 08 Dec 2023 | 8,090.00 | 8,330.00 | 8,030.00 | 8,270.00 | 8,270.00 | 199,280 |
| 07 Dec 2023 | 8,040.00 | 8,210.00 | 7,950.00 | 7,990.00 | 7,990.00 | 97,184 |
| 06 Dec 2023 | 7,960.00 | 8,360.00 | 7,950.00 | 8,040.00 | 8,040.00 | 194,836 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.