DKME Co., Ltd. (KRX:015590)
South Korea · Delayed Price · Currency is KRW 515.00
0.00 (0.00%)
Last updated: Nov 24, 2025, 9:00 AM KST
DKME Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,027,187 |
| 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% | 3,673,169 |
| 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% | 7,729,326 |
| Nov 7, 2024 | 433.00 | 449.00 | 428.00 | 438.00 | 438.00 | 1.39% | 12,901,150 |
| Nov 6, 2024 | 410.00 | 438.00 | 408.00 | 432.00 | 432.00 | 6.40% | 2,512,029 |
| 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% | 717,440 |
| Oct 24, 2024 | 400.00 | 430.00 | 398.00 | 415.00 | 415.00 | 4.01% | 1,730,552 |
| 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% | 686,339 |
| 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% | 574,759 |
| 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 |
| Oct 15, 2024 | 389.00 | 396.00 | 388.00 | 391.00 | 391.00 | 0.51% | 474,870 |
| Oct 14, 2024 | 390.00 | 394.00 | 378.00 | 389.00 | 389.00 | -0.26% | 660,922 |
| Oct 11, 2024 | 394.00 | 397.00 | 390.00 | 390.00 | 390.00 | 0.52% | 392,543 |
| Oct 10, 2024 | 392.00 | 398.00 | 386.00 | 388.00 | 388.00 | -1.77% | 452,866 |
| Oct 8, 2024 | 394.00 | 408.00 | 383.00 | 395.00 | 395.00 | -0.75% | 944,184 |
| Oct 7, 2024 | 397.00 | 400.00 | 389.00 | 398.00 | 398.00 | 1.79% | 518,690 |
| Oct 4, 2024 | 399.00 | 401.00 | 389.00 | 391.00 | 391.00 | -1.76% | 947,254 |
| Oct 2, 2024 | 420.00 | 420.00 | 396.00 | 398.00 | 398.00 | -5.24% | 2,512,003 |
| Sep 30, 2024 | 427.00 | 439.00 | 413.00 | 420.00 | 420.00 | -2.78% | 722,922 |
| Sep 27, 2024 | 428.00 | 436.00 | 425.00 | 432.00 | 432.00 | 0.93% | 346,183 |
| Sep 26, 2024 | 441.00 | 445.00 | 420.00 | 428.00 | 428.00 | -2.95% | 734,729 |
| Sep 25, 2024 | 446.00 | 452.00 | 435.00 | 441.00 | 441.00 | -1.12% | 467,424 |
| Sep 24, 2024 | 427.00 | 449.00 | 420.00 | 446.00 | 446.00 | 4.45% | 934,802 |
| Sep 23, 2024 | 415.00 | 434.00 | 409.00 | 427.00 | 427.00 | 3.89% | 767,908 |
| Sep 20, 2024 | 411.00 | 422.00 | 403.00 | 411.00 | 411.00 | 0.24% | 620,134 |
| Sep 19, 2024 | 420.00 | 423.00 | 408.00 | 410.00 | 410.00 | -2.38% | 818,805 |
| Sep 13, 2024 | 415.00 | 421.00 | 406.00 | 420.00 | 420.00 | 1.69% | 664,248 |
| Sep 12, 2024 | 392.00 | 440.00 | 390.00 | 413.00 | 413.00 | 5.90% | 3,483,180 |
| Sep 11, 2024 | 415.00 | 423.00 | 387.00 | 390.00 | 390.00 | -6.02% | 4,783,102 |
| Sep 10, 2024 | 439.00 | 440.00 | 412.00 | 415.00 | 415.00 | -5.47% | 1,028,724 |