Derkwoo Electronics Co., Ltd (KOSDAQ:263600)
South Korea · Delayed Price · Currency is KRW 4,720.00
+45.00 (0.96%)
Last updated: Sep 16, 2025, 9:27 AM KST
Derkwoo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,600.00 | 4,730.00 | 4,600.00 | 4,650.00 | 4,650.00 | 0.87% | 29,429 |
| Sep 17, 2025 | 4,720.00 | 4,720.00 | 4,610.00 | 4,610.00 | 4,610.00 | -2.33% | 27,683 |
| Sep 16, 2025 | 4,765.00 | 4,765.00 | 4,655.00 | 4,720.00 | 4,720.00 | 0.96% | 32,628 |
| Sep 15, 2025 | 4,710.00 | 4,770.00 | 4,655.00 | 4,675.00 | 4,675.00 | -0.74% | 32,967 |
| Sep 12, 2025 | 4,710.00 | 4,760.00 | 4,710.00 | 4,710.00 | 4,710.00 | - | 25,223 |
| Sep 11, 2025 | 4,770.00 | 4,770.00 | 4,710.00 | 4,710.00 | 4,710.00 | -0.11% | 21,623 |
| Sep 10, 2025 | 4,830.00 | 4,830.00 | 4,715.00 | 4,715.00 | 4,715.00 | -2.28% | 43,951 |
| Sep 9, 2025 | 4,835.00 | 4,870.00 | 4,785.00 | 4,825.00 | 4,825.00 | -0.10% | 5,400 |
| Sep 8, 2025 | 4,820.00 | 4,855.00 | 4,785.00 | 4,830.00 | 4,830.00 | 0.21% | 14,253 |
| Sep 5, 2025 | 4,840.00 | 4,880.00 | 4,820.00 | 4,820.00 | 4,820.00 | -0.31% | 10,621 |
| Sep 4, 2025 | 4,820.00 | 4,850.00 | 4,810.00 | 4,835.00 | 4,835.00 | 0.42% | 11,365 |
| Sep 3, 2025 | 4,790.00 | 4,830.00 | 4,725.00 | 4,815.00 | 4,815.00 | 0.52% | 18,909 |
| Sep 2, 2025 | 4,770.00 | 4,800.00 | 4,720.00 | 4,790.00 | 4,790.00 | 1.38% | 14,223 |
| Sep 1, 2025 | 4,815.00 | 4,815.00 | 4,725.00 | 4,725.00 | 4,725.00 | -2.78% | 22,292 |
| Aug 29, 2025 | 4,870.00 | 4,890.00 | 4,805.00 | 4,860.00 | 4,860.00 | -0.10% | 15,898 |
| Aug 28, 2025 | 4,890.00 | 4,905.00 | 4,815.00 | 4,865.00 | 4,865.00 | 0.10% | 18,471 |
| Aug 27, 2025 | 4,770.00 | 4,860.00 | 4,760.00 | 4,860.00 | 4,860.00 | 2.10% | 20,265 |
| Aug 26, 2025 | 4,825.00 | 4,830.00 | 4,760.00 | 4,760.00 | 4,760.00 | -1.35% | 19,129 |
| Aug 25, 2025 | 4,760.00 | 4,850.00 | 4,760.00 | 4,825.00 | 4,825.00 | 1.47% | 11,301 |
| Aug 22, 2025 | 4,745.00 | 4,830.00 | 4,727.00 | 4,755.00 | 4,755.00 | 0.63% | 7,063 |
| Aug 21, 2025 | 4,770.00 | 4,820.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.94% | 16,253 |
| Aug 20, 2025 | 4,820.00 | 4,820.00 | 4,690.00 | 4,770.00 | 4,770.00 | -1.24% | 38,443 |
| Aug 19, 2025 | 4,880.00 | 4,885.00 | 4,790.00 | 4,830.00 | 4,830.00 | -1.73% | 28,990 |
| Aug 18, 2025 | 5,090.00 | 5,090.00 | 4,700.00 | 4,915.00 | 4,915.00 | -4.00% | 70,953 |
| Aug 14, 2025 | 5,190.00 | 5,210.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.58% | 38,541 |
| Aug 13, 2025 | 5,060.00 | 5,180.00 | 5,030.00 | 5,150.00 | 5,150.00 | 1.78% | 50,500 |
| Aug 12, 2025 | 5,190.00 | 5,230.00 | 5,030.00 | 5,060.00 | 5,060.00 | -2.69% | 68,456 |
| Aug 11, 2025 | 5,150.00 | 5,240.00 | 5,090.00 | 5,200.00 | 5,200.00 | 2.97% | 148,496 |
| Aug 8, 2025 | 4,905.00 | 5,090.00 | 4,905.00 | 5,050.00 | 5,050.00 | 1.92% | 64,956 |
| Aug 7, 2025 | 4,880.00 | 5,200.00 | 4,880.00 | 4,955.00 | 4,955.00 | 2.48% | 258,440 |
| Aug 6, 2025 | 4,770.00 | 4,845.00 | 4,710.00 | 4,835.00 | 4,835.00 | 1.36% | 40,282 |
| Aug 5, 2025 | 4,740.00 | 4,810.00 | 4,725.00 | 4,770.00 | 4,770.00 | 0.95% | 27,644 |
| Aug 4, 2025 | 4,660.00 | 4,735.00 | 4,590.00 | 4,725.00 | 4,725.00 | 1.39% | 9,682 |
| Aug 1, 2025 | 4,875.00 | 4,875.00 | 4,640.00 | 4,660.00 | 4,660.00 | -3.52% | 40,117 |
| Jul 31, 2025 | 4,750.00 | 4,830.00 | 4,705.00 | 4,830.00 | 4,830.00 | 2.22% | 24,439 |
| Jul 30, 2025 | 4,670.00 | 4,825.00 | 4,655.00 | 4,725.00 | 4,725.00 | 1.50% | 36,714 |
| Jul 29, 2025 | 4,800.00 | 4,800.00 | 4,655.00 | 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 | 4,770.00 | -0.63% | 25,640 |
| Jul 25, 2025 | 4,755.00 | 4,880.00 | 4,750.00 | 4,800.00 | 4,800.00 | 0.10% | 21,931 |
| Jul 24, 2025 | 4,810.00 | 4,900.00 | 4,775.00 | 4,795.00 | 4,795.00 | -1.34% | 43,193 |
| Jul 23, 2025 | 4,895.00 | 4,920.00 | 4,810.00 | 4,860.00 | 4,860.00 | -0.72% | 51,231 |
| Jul 22, 2025 | 4,985.00 | 5,040.00 | 4,865.00 | 4,895.00 | 4,895.00 | -0.81% | 143,903 |
| Jul 21, 2025 | 4,775.00 | 5,500.00 | 4,765.00 | 4,935.00 | 4,935.00 | 3.35% | 1,578,001 |
| Jul 18, 2025 | 4,790.00 | 4,790.00 | 4,725.00 | 4,775.00 | 4,775.00 | 0.74% | 15,960 |
| Jul 17, 2025 | 4,750.00 | 4,755.00 | 4,675.00 | 4,740.00 | 4,740.00 | -0.21% | 23,555 |
| Jul 16, 2025 | 4,790.00 | 4,800.00 | 4,675.00 | 4,750.00 | 4,750.00 | 0.21% | 30,683 |
| Jul 15, 2025 | 4,700.00 | 4,775.00 | 4,625.00 | 4,740.00 | 4,740.00 | 1.28% | 21,541 |
| Jul 14, 2025 | 4,820.00 | 4,820.00 | 4,680.00 | 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 | 4,770.00 | 2.03% | 20,845 |
| Jul 10, 2025 | 4,705.00 | 4,725.00 | 4,660.00 | 4,675.00 | 4,675.00 | -0.11% | 19,260 |