Derkwoo Electronics Co., Ltd (KOSDAQ:263600)
South Korea · Delayed Price · Currency is KRW 3,940.00
-140.00 (-3.43%)
At close: Oct 30, 2025
Derkwoo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,080.00 | 4,080.00 | 3,935.00 | 3,940.00 | 3,940.00 | -3.43% | 73,654 |
| Oct 29, 2025 | 4,070.00 | 4,170.00 | 4,055.00 | 4,080.00 | 4,080.00 | -0.61% | 37,317 |
| Oct 28, 2025 | 4,055.00 | 4,140.00 | 4,055.00 | 4,105.00 | 4,105.00 | 0.37% | 20,307 |
| Oct 27, 2025 | 4,250.00 | 4,250.00 | 4,050.00 | 4,090.00 | 4,090.00 | -0.97% | 86,198 |
| Oct 24, 2025 | 4,300.00 | 4,300.00 | 4,130.00 | 4,130.00 | 4,130.00 | -3.84% | 80,150 |
| Oct 23, 2025 | 4,300.00 | 4,325.00 | 4,220.00 | 4,295.00 | 4,295.00 | - | 14,926 |
| Oct 22, 2025 | 4,360.00 | 4,360.00 | 4,235.00 | 4,295.00 | 4,295.00 | -1.49% | 24,695 |
| Oct 21, 2025 | 4,300.00 | 4,495.00 | 4,300.00 | 4,360.00 | 4,360.00 | 2.59% | 79,754 |
| Oct 20, 2025 | 4,290.00 | 4,290.00 | 4,205.00 | 4,250.00 | 4,250.00 | -0.93% | 22,004 |
| Oct 17, 2025 | 4,345.00 | 4,345.00 | 4,265.00 | 4,290.00 | 4,290.00 | -1.27% | 28,873 |
| Oct 16, 2025 | 4,395.00 | 4,460.00 | 4,215.00 | 4,345.00 | 4,345.00 | -0.57% | 24,121 |
| Oct 15, 2025 | 4,325.00 | 4,450.00 | 4,310.00 | 4,370.00 | 4,370.00 | 1.16% | 18,848 |
| Oct 14, 2025 | 4,540.00 | 4,540.00 | 4,315.00 | 4,320.00 | 4,320.00 | -2.37% | 37,859 |
| Oct 13, 2025 | 4,400.00 | 4,430.00 | 4,320.00 | 4,425.00 | 4,425.00 | 0.57% | 8,919 |
| Oct 10, 2025 | 4,385.00 | 4,430.00 | 4,345.00 | 4,400.00 | 4,400.00 | 0.34% | 16,910 |
| Oct 2, 2025 | 4,305.00 | 4,450.00 | 4,305.00 | 4,385.00 | 4,385.00 | 1.98% | 14,230 |
| Oct 1, 2025 | 4,380.00 | 4,405.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.71% | 23,121 |
| Sep 30, 2025 | 4,455.00 | 4,465.00 | 4,370.00 | 4,375.00 | 4,375.00 | -1.80% | 22,431 |
| Sep 29, 2025 | 4,465.00 | 4,520.00 | 4,405.00 | 4,455.00 | 4,455.00 | -0.34% | 8,181 |
| Sep 26, 2025 | 4,535.00 | 4,655.00 | 4,370.00 | 4,470.00 | 4,470.00 | -1.97% | 57,454 |
| Sep 25, 2025 | 4,620.00 | 4,620.00 | 4,550.00 | 4,560.00 | 4,560.00 | -1.30% | 32,825 |
| Sep 24, 2025 | 4,755.00 | 4,755.00 | 4,605.00 | 4,620.00 | 4,620.00 | -2.84% | 42,064 |
| Sep 23, 2025 | 4,850.00 | 4,940.00 | 4,755.00 | 4,755.00 | 4,755.00 | -0.42% | 90,362 |
| Sep 22, 2025 | 4,620.00 | 5,080.00 | 4,620.00 | 4,775.00 | 4,775.00 | 3.58% | 304,087 |
| Sep 19, 2025 | 4,630.00 | 4,720.00 | 4,585.00 | 4,610.00 | 4,610.00 | -0.86% | 29,930 |
| 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 |