DKME Co., Ltd. (KRX:015590)
South Korea · Delayed Price · Currency is KRW 1,920.00
-12.00 (-0.62%)
Nov 4, 2026, 3:30 PM KST
DKME Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,933.00 | 1,986.00 | 1,900.00 | 1,920.00 | 1,920.00 | -0.62% | 14,821 |
| Nov 3, 2026 | 1,982.00 | 1,992.00 | 1,840.00 | 1,932.00 | 1,932.00 | -3.01% | 31,235 |
| Nov 2, 2026 | 1,965.00 | 2,000.00 | 1,855.00 | 1,992.00 | 1,992.00 | 2.95% | 37,983 |
| Oct 30, 2026 | 1,990.00 | 2,010.00 | 1,900.00 | 1,935.00 | 1,935.00 | -1.28% | 13,586 |
| Oct 29, 2026 | 1,890.00 | 2,025.00 | 1,890.00 | 1,960.00 | 1,960.00 | 1.82% | 34,988 |
| Oct 28, 2026 | 1,898.00 | 2,000.00 | 1,898.00 | 1,925.00 | 1,925.00 | 0.26% | 32,413 |
| Oct 27, 2026 | 1,975.00 | 2,035.00 | 1,890.00 | 1,920.00 | 1,920.00 | -3.08% | 60,192 |
| Oct 26, 2026 | 1,920.00 | 2,055.00 | 1,897.00 | 1,981.00 | 1,981.00 | -0.95% | 39,196 |
| Oct 23, 2026 | 2,025.00 | 2,050.00 | 1,983.00 | 2,000.00 | 2,000.00 | -0.25% | 9,963 |
| Oct 22, 2026 | 2,025.00 | 2,025.00 | 1,977.00 | 2,005.00 | 2,005.00 | - | 17,974 |
| Oct 21, 2026 | 2,000.00 | 2,070.00 | 1,956.00 | 2,005.00 | 2,005.00 | -2.43% | 25,829 |
| Oct 20, 2026 | 2,145.00 | 2,165.00 | 1,960.00 | 2,055.00 | 2,055.00 | -4.20% | 28,464 |
| Oct 19, 2026 | 2,020.00 | 2,155.00 | 1,977.00 | 2,145.00 | 2,145.00 | 5.93% | 34,132 |
| Oct 16, 2026 | 2,050.00 | 2,085.00 | 1,950.00 | 2,025.00 | 2,025.00 | -1.22% | 27,293 |
| Oct 15, 2026 | 2,150.00 | 2,160.00 | 1,941.00 | 2,050.00 | 2,050.00 | -5.31% | 93,355 |
| Oct 14, 2026 | 2,105.00 | 2,265.00 | 2,105.00 | 2,165.00 | 2,165.00 | - | 33,609 |
| Oct 13, 2026 | 2,065.00 | 2,190.00 | 2,065.00 | 2,165.00 | 2,165.00 | 1.64% | 58,969 |
| Oct 12, 2026 | 2,205.00 | 2,280.00 | 2,130.00 | 2,130.00 | 2,130.00 | -3.84% | 49,273 |
| Oct 8, 2026 | 2,240.00 | 2,255.00 | 2,150.00 | 2,215.00 | 2,215.00 | 1.14% | 38,291 |
| Oct 7, 2026 | 2,310.00 | 2,320.00 | 2,190.00 | 2,190.00 | 2,190.00 | -5.40% | 119,748 |
| Oct 6, 2026 | 2,380.00 | 2,410.00 | 2,205.00 | 2,315.00 | 2,315.00 | -3.34% | 126,272 |
| Oct 2, 2026 | 2,425.00 | 2,440.00 | 2,350.00 | 2,395.00 | 2,395.00 | -0.62% | 139,399 |
| Oct 1, 2026 | 2,280.00 | 2,425.00 | 2,225.00 | 2,410.00 | 2,410.00 | 5.70% | 156,188 |
| Sep 30, 2026 | 2,140.00 | 2,285.00 | 2,140.00 | 2,280.00 | 2,280.00 | 6.79% | 74,837 |
| Sep 29, 2026 | 2,090.00 | 2,150.00 | 2,035.00 | 2,135.00 | 2,135.00 | 1.67% | 65,018 |
| Sep 28, 2026 | 2,095.00 | 2,240.00 | 2,080.00 | 2,100.00 | 2,100.00 | -0.47% | 93,494 |
| Sep 23, 2026 | 2,110.00 | 2,155.00 | 2,060.00 | 2,110.00 | 2,110.00 | - | 72,259 |
| Sep 22, 2026 | 2,215.00 | 2,285.00 | 2,100.00 | 2,110.00 | 2,110.00 | -4.74% | 120,721 |
| Sep 21, 2026 | 2,220.00 | 2,270.00 | 2,115.00 | 2,215.00 | 2,215.00 | 0.91% | 129,887 |
| Sep 18, 2026 | 2,105.00 | 2,220.00 | 2,090.00 | 2,195.00 | 2,195.00 | 4.28% | 114,727 |
| Sep 17, 2026 | 2,115.00 | 2,160.00 | 2,065.00 | 2,105.00 | 2,105.00 | -1.41% | 48,209 |
| Sep 16, 2026 | 2,095.00 | 2,155.00 | 2,000.00 | 2,135.00 | 2,135.00 | 2.64% | 121,920 |
| Sep 15, 2026 | 2,035.00 | 2,140.00 | 2,000.00 | 2,080.00 | 2,080.00 | 2.21% | 79,536 |
| Sep 14, 2026 | 1,859.00 | 2,225.00 | 1,859.00 | 2,035.00 | 2,035.00 | 9.47% | 370,704 |
| Sep 11, 2026 | 1,851.00 | 1,881.00 | 1,800.00 | 1,859.00 | 1,859.00 | 0.49% | 69,565 |
| Sep 10, 2026 | 1,820.00 | 1,887.00 | 1,788.00 | 1,850.00 | 1,850.00 | 2.32% | 90,970 |
| Sep 9, 2026 | 1,644.00 | 1,928.00 | 1,643.00 | 1,808.00 | 1,808.00 | 9.98% | 384,658 |
| Sep 8, 2026 | 1,572.00 | 1,679.00 | 1,538.00 | 1,644.00 | 1,644.00 | 5.93% | 168,489 |
| Sep 7, 2026 | 1,493.00 | 1,630.00 | 1,451.00 | 1,552.00 | 1,552.00 | 4.02% | 142,682 |
| Sep 4, 2026 | 1,350.00 | 1,630.00 | 1,350.00 | 1,492.00 | 1,492.00 | 11.26% | 721,084 |
| Sep 3, 2026 | 1,371.00 | 1,410.00 | 1,341.00 | 1,341.00 | 1,341.00 | -2.19% | 176,058 |
| Sep 2, 2026 | 1,474.00 | 1,474.00 | 1,370.00 | 1,371.00 | 1,371.00 | -6.73% | 109,240 |
| Sep 1, 2026 | 1,440.00 | 1,480.00 | 1,429.00 | 1,470.00 | 1,470.00 | 1.45% | 25,077 |
| Aug 31, 2026 | 1,489.00 | 1,489.00 | 1,401.00 | 1,449.00 | 1,449.00 | -2.09% | 30,031 |
| Aug 28, 2026 | 1,445.00 | 1,485.00 | 1,410.00 | 1,480.00 | 1,480.00 | 2.42% | 51,216 |
| Aug 27, 2026 | 1,460.00 | 1,460.00 | 1,400.00 | 1,445.00 | 1,445.00 | -1.37% | 30,778 |
| Aug 26, 2026 | 1,457.00 | 1,499.00 | 1,430.00 | 1,465.00 | 1,465.00 | -0.27% | 27,093 |
| Aug 25, 2026 | 1,469.00 | 1,480.00 | 1,366.00 | 1,469.00 | 1,469.00 | - | 82,339 |
| Aug 24, 2026 | 1,470.00 | 1,508.00 | 1,427.00 | 1,469.00 | 1,469.00 | -0.07% | 43,637 |
| Aug 21, 2026 | 1,574.00 | 1,574.00 | 1,466.00 | 1,470.00 | 1,470.00 | -5.04% | 50,485 |