Derkwoo Electronics Co., Ltd (KOSDAQ:263600)
South Korea · Delayed Price · Currency is KRW 4,920.00
-120.00 (-2.38%)
At close: May 29, 2026
Derkwoo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,000.00 | 5,050.00 | 4,740.00 | 4,920.00 | 4,920.00 | -2.38% | 69,302 |
| May 28, 2026 | 5,130.00 | 5,130.00 | 4,870.00 | 5,040.00 | 5,040.00 | -2.51% | 76,198 |
| May 27, 2026 | 5,580.00 | 5,580.00 | 5,100.00 | 5,170.00 | 5,170.00 | -6.85% | 120,949 |
| May 26, 2026 | 5,700.00 | 5,810.00 | 5,410.00 | 5,550.00 | 5,550.00 | -0.54% | 54,690 |
| May 22, 2026 | 5,450.00 | 5,580.00 | 5,380.00 | 5,580.00 | 5,580.00 | 3.14% | 40,347 |
| May 21, 2026 | 5,470.00 | 5,570.00 | 5,120.00 | 5,410.00 | 5,410.00 | 2.08% | 40,932 |
| May 20, 2026 | 5,500.00 | 5,730.00 | 5,160.00 | 5,300.00 | 5,300.00 | -3.64% | 59,060 |
| May 19, 2026 | 5,580.00 | 5,770.00 | 5,440.00 | 5,500.00 | 5,500.00 | -1.08% | 47,946 |
| May 18, 2026 | 5,720.00 | 5,800.00 | 5,200.00 | 5,560.00 | 5,560.00 | -2.80% | 106,056 |
| May 15, 2026 | 6,150.00 | 6,300.00 | 5,670.00 | 5,720.00 | 5,720.00 | -7.14% | 151,997 |
| May 14, 2026 | 6,030.00 | 6,270.00 | 5,770.00 | 6,160.00 | 6,160.00 | 2.16% | 160,001 |
| May 13, 2026 | 6,020.00 | 6,170.00 | 5,850.00 | 6,030.00 | 6,030.00 | 0.50% | 59,331 |
| May 12, 2026 | 6,280.00 | 6,330.00 | 5,910.00 | 6,000.00 | 6,000.00 | -4.46% | 130,395 |
| May 11, 2026 | 6,260.00 | 6,500.00 | 5,850.00 | 6,280.00 | 6,280.00 | 1.45% | 168,559 |
| May 8, 2026 | 6,190.00 | 6,270.00 | 5,840.00 | 6,190.00 | 6,190.00 | 3.34% | 78,337 |
| May 7, 2026 | 6,090.00 | 6,380.00 | 5,800.00 | 5,990.00 | 5,990.00 | -1.64% | 107,274 |
| May 6, 2026 | 6,310.00 | 6,500.00 | 6,090.00 | 6,090.00 | 6,090.00 | -2.56% | 91,787 |
| May 4, 2026 | 6,460.00 | 6,800.00 | 6,200.00 | 6,250.00 | 6,250.00 | -3.25% | 257,371 |
| Apr 30, 2026 | 6,460.00 | 6,580.00 | 6,350.00 | 6,460.00 | 6,460.00 | - | 73,769 |
| Apr 29, 2026 | 6,320.00 | 6,470.00 | 6,250.00 | 6,460.00 | 6,460.00 | 2.22% | 48,967 |
| Apr 28, 2026 | 6,330.00 | 6,370.00 | 6,200.00 | 6,320.00 | 6,320.00 | -0.16% | 63,989 |
| Apr 27, 2026 | 6,330.00 | 6,480.00 | 6,310.00 | 6,330.00 | 6,330.00 | 1.12% | 145,908 |
| Apr 24, 2026 | 5,990.00 | 6,280.00 | 5,960.00 | 6,260.00 | 6,260.00 | 4.68% | 119,399 |
| Apr 23, 2026 | 6,390.00 | 6,390.00 | 5,800.00 | 5,980.00 | 5,980.00 | -1.16% | 94,328 |
| Apr 22, 2026 | 5,840.00 | 6,080.00 | 5,730.00 | 6,050.00 | 6,050.00 | 3.95% | 136,940 |
| Apr 21, 2026 | 5,770.00 | 5,900.00 | 5,680.00 | 5,820.00 | 5,820.00 | 0.87% | 59,984 |
| Apr 20, 2026 | 5,890.00 | 5,890.00 | 5,700.00 | 5,770.00 | 5,770.00 | - | 50,834 |
| Apr 17, 2026 | 5,800.00 | 5,810.00 | 5,720.00 | 5,770.00 | 5,770.00 | -0.52% | 38,121 |
| Apr 16, 2026 | 5,750.00 | 5,830.00 | 5,590.00 | 5,800.00 | 5,800.00 | 1.40% | 69,417 |
| Apr 15, 2026 | 5,820.00 | 5,840.00 | 5,560.00 | 5,720.00 | 5,720.00 | 1.06% | 56,926 |
| Apr 14, 2026 | 5,450.00 | 5,730.00 | 5,450.00 | 5,660.00 | 5,660.00 | 5.79% | 116,080 |
| Apr 13, 2026 | 5,340.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.74% | 31,808 |
| Apr 10, 2026 | 5,260.00 | 5,400.00 | 5,260.00 | 5,390.00 | 5,390.00 | 2.47% | 41,615 |
| Apr 9, 2026 | 5,340.00 | 5,340.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.50% | 21,631 |
| Apr 8, 2026 | 5,190.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 4.91% | 60,338 |
| Apr 7, 2026 | 5,130.00 | 5,240.00 | 5,010.00 | 5,090.00 | 5,090.00 | -0.78% | 28,737 |
| Apr 6, 2026 | 5,280.00 | 5,280.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.19% | 34,485 |
| Apr 3, 2026 | 5,150.00 | 5,250.00 | 5,100.00 | 5,140.00 | 5,140.00 | 1.98% | 43,723 |
| Apr 2, 2026 | 5,260.00 | 5,360.00 | 4,955.00 | 5,040.00 | 5,040.00 | -3.82% | 66,094 |
| Apr 1, 2026 | 5,100.00 | 5,270.00 | 5,020.00 | 5,240.00 | 5,240.00 | 7.16% | 62,365 |
| Mar 31, 2026 | 5,020.00 | 5,060.00 | 4,880.00 | 4,890.00 | 4,890.00 | -2.78% | 63,657 |
| Mar 30, 2026 | 5,080.00 | 5,090.00 | 4,975.00 | 5,030.00 | 5,030.00 | -3.82% | 33,287 |
| Mar 27, 2026 | 5,200.00 | 5,250.00 | 5,000.00 | 5,230.00 | 5,230.00 | - | 43,365 |
| Mar 26, 2026 | 5,550.00 | 5,560.00 | 5,210.00 | 5,230.00 | 5,230.00 | -5.77% | 87,944 |
| Mar 25, 2026 | 5,330.00 | 5,700.00 | 5,260.00 | 5,550.00 | 5,550.00 | 4.13% | 93,916 |
| Mar 24, 2026 | 5,160.00 | 5,340.00 | 5,050.00 | 5,330.00 | 5,330.00 | 3.70% | 52,472 |
| Mar 23, 2026 | 5,190.00 | 5,270.00 | 5,050.00 | 5,140.00 | 5,140.00 | -1.91% | 52,792 |
| Mar 20, 2026 | 5,210.00 | 5,300.00 | 5,150.00 | 5,240.00 | 5,240.00 | 1.95% | 52,691 |
| Mar 19, 2026 | 5,310.00 | 5,310.00 | 5,130.00 | 5,140.00 | 5,140.00 | -3.20% | 43,687 |
| Mar 18, 2026 | 5,290.00 | 5,500.00 | 5,290.00 | 5,310.00 | 5,310.00 | 1.14% | 73,347 |