DKME Co., Ltd. (KRX:015590)
South Korea · Delayed Price · Currency is KRW 2,090.00
-265.00 (-11.25%)
Jun 8, 2026, 3:30 PM KST
DKME Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2,395.00 | 2,415.00 | 2,245.00 | 2,355.00 | 2,355.00 | -1.67% | 158,765 |
| Jun 4, 2026 | 2,290.00 | 2,445.00 | 2,290.00 | 2,395.00 | 2,395.00 | 2.79% | 159,343 |
| Jun 2, 2026 | 2,285.00 | 2,445.00 | 2,105.00 | 2,330.00 | 2,330.00 | - | 629,204 |
| Jun 1, 2026 | 2,405.00 | 2,440.00 | 2,265.00 | 2,330.00 | 2,330.00 | -3.92% | 585,577 |
| May 29, 2026 | 2,340.00 | 2,540.00 | 2,275.00 | 2,425.00 | 2,425.00 | 3.41% | 758,578 |
| May 28, 2026 | 2,495.00 | 2,495.00 | 2,270.00 | 2,345.00 | 2,345.00 | -6.01% | 456,009 |
| May 27, 2026 | 2,500.00 | 2,510.00 | 2,265.00 | 2,495.00 | 2,495.00 | -0.20% | 697,827 |
| May 26, 2026 | 2,505.00 | 2,610.00 | 2,400.00 | 2,500.00 | 2,500.00 | -0.99% | 782,388 |
| May 22, 2026 | 2,305.00 | 2,575.00 | 2,260.00 | 2,525.00 | 2,525.00 | 9.54% | 818,184 |
| May 21, 2026 | 2,550.00 | 2,550.00 | 2,300.00 | 2,305.00 | 2,305.00 | -8.89% | 1,488,837 |
| May 20, 2026 | 2,510.00 | 2,650.00 | 2,405.00 | 2,530.00 | 2,530.00 | -3.44% | 1,077,073 |
| May 19, 2026 | 2,850.00 | 2,850.00 | 2,505.00 | 2,620.00 | 2,620.00 | -9.66% | 1,354,072 |
| May 18, 2026 | 2,570.00 | 3,145.00 | 2,375.00 | 2,900.00 | 2,900.00 | -2.85% | 3,666,358 |