Derkwoo Electronics Co., Ltd (KOSDAQ:263600)
South Korea · Delayed Price · Currency is KRW 5,050.00
+95.00 (1.92%)
At close: Aug 8, 2025, 3:30 PM KST
Derkwoo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5,190.00 | 5,210.00 | 5,060.00 | 5,120.00 | - | -0.58% | 38,541 |
| Aug 13, 2025 | 5,060.00 | 5,180.00 | 5,030.00 | 5,150.00 | - | 1.78% | 50,500 |
| Aug 12, 2025 | 5,190.00 | 5,230.00 | 5,030.00 | 5,060.00 | - | -2.69% | 68,456 |
| Aug 11, 2025 | 5,150.00 | 5,240.00 | 5,090.00 | 5,200.00 | - | 2.97% | 148,496 |
| Aug 8, 2025 | 4,905.00 | 5,090.00 | 4,905.00 | 5,050.00 | - | 1.92% | 64,956 |
| Aug 7, 2025 | 4,880.00 | 5,200.00 | 4,880.00 | 4,955.00 | - | 2.48% | 258,440 |
| Aug 6, 2025 | 4,770.00 | 4,845.00 | 4,710.00 | 4,835.00 | - | 1.36% | 40,282 |
| Aug 5, 2025 | 4,740.00 | 4,810.00 | 4,725.00 | 4,770.00 | - | 0.95% | 27,644 |
| Aug 4, 2025 | 4,660.00 | 4,735.00 | 4,590.00 | 4,725.00 | - | 1.39% | 9,682 |
| Aug 1, 2025 | 4,875.00 | 4,875.00 | 4,640.00 | 4,660.00 | - | -3.52% | 40,117 |
| Jul 31, 2025 | 4,750.00 | 4,830.00 | 4,705.00 | 4,830.00 | - | 2.22% | 24,439 |
| Jul 30, 2025 | 4,670.00 | 4,825.00 | 4,655.00 | 4,725.00 | - | 1.50% | 36,714 |
| Jul 29, 2025 | 4,800.00 | 4,800.00 | 4,655.00 | 4,655.00 | - | -2.41% | 36,207 |
| Jul 28, 2025 | 4,805.00 | 4,845.00 | 4,750.00 | 4,770.00 | - | -0.63% | 25,640 |
| Jul 25, 2025 | 4,755.00 | 4,880.00 | 4,750.00 | 4,800.00 | - | 0.10% | 21,931 |
| Jul 24, 2025 | 4,810.00 | 4,900.00 | 4,775.00 | 4,795.00 | - | -1.34% | 43,193 |
| Jul 23, 2025 | 4,895.00 | 4,920.00 | 4,810.00 | 4,860.00 | - | -0.72% | 51,231 |
| Jul 22, 2025 | 4,985.00 | 5,040.00 | 4,865.00 | 4,895.00 | - | -0.81% | 143,903 |
| Jul 21, 2025 | 4,775.00 | 5,500.00 | 4,765.00 | 4,935.00 | - | 3.35% | 1,578,001 |
| Jul 18, 2025 | 4,790.00 | 4,790.00 | 4,725.00 | 4,775.00 | - | 0.74% | 15,960 |
| Jul 17, 2025 | 4,750.00 | 4,755.00 | 4,675.00 | 4,740.00 | - | -0.21% | 23,555 |
| Jul 16, 2025 | 4,790.00 | 4,800.00 | 4,675.00 | 4,750.00 | - | 0.21% | 30,683 |
| Jul 15, 2025 | 4,700.00 | 4,775.00 | 4,625.00 | 4,740.00 | - | 1.28% | 21,541 |
| Jul 14, 2025 | 4,820.00 | 4,820.00 | 4,680.00 | 4,680.00 | - | -1.89% | 18,429 |
| Jul 11, 2025 | 4,720.00 | 4,780.00 | 4,690.00 | 4,770.00 | - | 2.03% | 20,845 |
| Jul 10, 2025 | 4,705.00 | 4,725.00 | 4,660.00 | 4,675.00 | - | -0.11% | 19,260 |
| Jul 9, 2025 | 4,710.00 | 4,735.00 | 4,660.00 | 4,680.00 | - | -1.06% | 26,299 |
| Jul 8, 2025 | 4,720.00 | 4,785.00 | 4,700.00 | 4,730.00 | - | 0.21% | 13,728 |
| Jul 7, 2025 | 4,735.00 | 4,815.00 | 4,665.00 | 4,720.00 | - | -0.32% | 13,190 |
| Jul 4, 2025 | 4,775.00 | 4,825.00 | 4,725.00 | 4,735.00 | - | -0.84% | 12,973 |
| Jul 3, 2025 | 4,700.00 | 4,820.00 | 4,650.00 | 4,775.00 | - | 1.60% | 22,183 |
| Jul 2, 2025 | 4,735.00 | 4,755.00 | 4,665.00 | 4,700.00 | - | -0.84% | 21,052 |
| Jul 1, 2025 | 4,735.00 | 4,795.00 | 4,700.00 | 4,740.00 | - | 0.21% | 32,378 |
| Jun 30, 2025 | 4,795.00 | 4,795.00 | 4,675.00 | 4,730.00 | - | -1.36% | 26,239 |
| Jun 27, 2025 | 4,850.00 | 4,890.00 | 4,735.00 | 4,795.00 | - | -1.24% | 27,086 |
| Jun 26, 2025 | 4,850.00 | 4,900.00 | 4,760.00 | 4,855.00 | - | - | 34,526 |
| Jun 25, 2025 | 4,865.00 | 4,950.00 | 4,650.00 | 4,855.00 | - | 1.04% | 33,733 |
| Jun 24, 2025 | 4,640.00 | 4,930.00 | 4,640.00 | 4,805.00 | - | 3.67% | 32,653 |
| Jun 23, 2025 | 4,750.00 | 4,750.00 | 4,595.00 | 4,635.00 | - | -2.52% | 33,930 |
| Jun 20, 2025 | 4,815.00 | 4,825.00 | 4,750.00 | 4,755.00 | - | -0.31% | 28,888 |
| Jun 19, 2025 | 4,735.00 | 4,780.00 | 4,660.00 | 4,770.00 | - | 0.74% | 33,647 |
| Jun 18, 2025 | 4,800.00 | 4,920.00 | 4,680.00 | 4,735.00 | - | -0.73% | 40,676 |
| Jun 17, 2025 | 4,800.00 | 4,840.00 | 4,650.00 | 4,770.00 | - | 0.10% | 35,993 |
| Jun 16, 2025 | 4,770.00 | 4,770.00 | 4,680.00 | 4,765.00 | - | -0.10% | 16,855 |
| Jun 13, 2025 | 4,900.00 | 4,900.00 | 4,690.00 | 4,770.00 | - | -2.15% | 62,456 |
| Jun 12, 2025 | 4,790.00 | 4,885.00 | 4,760.00 | 4,875.00 | - | 1.67% | 29,204 |
| Jun 11, 2025 | 4,760.00 | 4,810.00 | 4,750.00 | 4,795.00 | - | 0.74% | 30,894 |
| Jun 10, 2025 | 4,710.00 | 4,960.00 | 4,705.00 | 4,760.00 | - | 0.32% | 82,602 |
| Jun 9, 2025 | 4,710.00 | 4,760.00 | 4,695.00 | 4,745.00 | - | 0.74% | 24,296 |
| Jun 5, 2025 | 4,680.00 | 4,750.00 | 4,660.00 | 4,710.00 | - | 0.64% | 17,384 |