DKME Co., Ltd. (KRX:015590)
South Korea · Delayed Price · Currency is KRW 515.00
0.00 (0.00%)
Last updated: Sep 5, 2025, 9:00 AM KST
DKME Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 23, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 20, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 19, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 18, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 17, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 16, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 13, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 12, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 11, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 10, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 9, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 6, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 5, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 4, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 3, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Dec 2, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Nov 29, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Nov 28, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Nov 27, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Nov 26, 2024 | 492.00 | 522.00 | 488.00 | 515.00 | 515.00 | 4.89% | 1,508,686 |
| Nov 25, 2024 | 532.00 | 532.00 | 491.00 | 491.00 | 491.00 | -6.48% | 1,287,624 |
| Nov 22, 2024 | 518.00 | 535.00 | 490.00 | 525.00 | 525.00 | 1.16% | 1,028,370 |
| Nov 21, 2024 | 505.00 | 520.00 | 505.00 | 519.00 | 519.00 | 1.57% | 646,976 |
| Nov 20, 2024 | 536.00 | 545.00 | 483.00 | 511.00 | 511.00 | -4.66% | 1,837,327 |
| Nov 19, 2024 | 538.00 | 550.00 | 533.00 | 536.00 | 536.00 | 0.19% | 575,452 |
| Nov 18, 2024 | 560.00 | 569.00 | 516.00 | 535.00 | 535.00 | -1.29% | 9,222,928 |
| Nov 15, 2024 | 519.00 | 548.00 | 518.00 | 542.00 | 542.00 | 4.43% | 3,217,094 |
| Nov 14, 2024 | 500.00 | 520.00 | 500.00 | 519.00 | 519.00 | 0.39% | 871,408 |
| Nov 13, 2024 | 520.00 | 530.00 | 505.00 | 517.00 | 517.00 | -0.58% | 1,202,672 |
| Nov 12, 2024 | 509.00 | 548.00 | 498.00 | 520.00 | 520.00 | 2.16% | 3,796,441 |
| Nov 11, 2024 | 498.00 | 510.00 | 483.00 | 509.00 | 509.00 | 3.88% | 2,924,820 |
| Nov 8, 2024 | 442.00 | 514.00 | 442.00 | 490.00 | 490.00 | 11.87% | 7,739,139 |
| Nov 7, 2024 | 433.00 | 449.00 | 428.00 | 438.00 | 438.00 | 1.39% | 12,901,154 |
| Nov 6, 2024 | 410.00 | 438.00 | 408.00 | 432.00 | 432.00 | 6.40% | 2,516,725 |
| Nov 5, 2024 | 400.00 | 409.00 | 399.00 | 406.00 | 406.00 | 1.75% | 788,034 |
| Nov 4, 2024 | 402.00 | 410.00 | 396.00 | 399.00 | 399.00 | -1.97% | 1,059,472 |
| Nov 1, 2024 | 401.00 | 415.00 | 401.00 | 407.00 | 407.00 | 0.25% | 507,815 |
| Oct 31, 2024 | 409.00 | 410.00 | 402.00 | 406.00 | 406.00 | 0.74% | 310,931 |
| Oct 30, 2024 | 400.00 | 410.00 | 400.00 | 403.00 | 403.00 | 0.75% | 448,806 |
| Oct 29, 2024 | 403.00 | 415.00 | 398.00 | 400.00 | 400.00 | -1.96% | 570,518 |
| Oct 28, 2024 | 400.00 | 420.00 | 397.00 | 408.00 | 408.00 | 0.74% | 662,748 |
| Oct 25, 2024 | 414.00 | 418.00 | 398.00 | 405.00 | 405.00 | -2.41% | 759,993 |
| Oct 24, 2024 | 400.00 | 430.00 | 398.00 | 415.00 | 415.00 | 4.01% | 1,752,869 |
| Oct 23, 2024 | 385.00 | 406.00 | 385.00 | 399.00 | 399.00 | 3.64% | 788,610 |
| Oct 22, 2024 | 380.00 | 394.00 | 375.00 | 385.00 | 385.00 | 1.58% | 692,211 |
| Oct 21, 2024 | 384.00 | 387.00 | 377.00 | 379.00 | 379.00 | -1.30% | 419,604 |
| Oct 18, 2024 | 390.00 | 390.00 | 380.00 | 384.00 | 384.00 | -1.79% | 604,700 |
| Oct 17, 2024 | 389.00 | 394.00 | 385.00 | 391.00 | 391.00 | 0.51% | 485,734 |
| Oct 16, 2024 | 391.00 | 395.00 | 387.00 | 389.00 | 389.00 | -0.51% | 519,635 |