DKME Co., Ltd. (KRX:015590)
South Korea · Delayed Price · Currency is KRW 1,371.00
-99.00 (-6.73%)
At close: Sep 2, 2026
DKME Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,371.00 | 1,410.00 | 1,341.00 | 1,341.00 | 1,341.00 | -2.19% | 176,056 |
| Sep 2, 2026 | 1,474.00 | 1,474.00 | 1,370.00 | 1,371.00 | 1,371.00 | -6.73% | 109,195 |
| 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% | 30,746 |
| Aug 26, 2026 | 1,457.00 | 1,499.00 | 1,430.00 | 1,465.00 | 1,465.00 | -0.27% | 27,092 |
| 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 |
| Aug 20, 2026 | 1,488.00 | 1,577.00 | 1,470.00 | 1,548.00 | 1,548.00 | 4.03% | 78,902 |
| Aug 19, 2026 | 1,595.00 | 1,604.00 | 1,488.00 | 1,488.00 | 1,488.00 | -7.29% | 49,905 |
| Aug 18, 2026 | 1,628.00 | 1,635.00 | 1,581.00 | 1,605.00 | 1,605.00 | -1.41% | 21,164 |
| Aug 14, 2026 | 1,659.00 | 1,659.00 | 1,623.00 | 1,628.00 | 1,628.00 | -1.93% | 24,918 |
| Aug 13, 2026 | 1,664.00 | 1,740.00 | 1,635.00 | 1,660.00 | 1,660.00 | - | 56,691 |
| Aug 12, 2026 | 1,653.00 | 1,723.00 | 1,635.00 | 1,660.00 | 1,660.00 | 0.42% | 32,044 |
| Aug 11, 2026 | 1,669.00 | 1,669.00 | 1,601.00 | 1,653.00 | 1,653.00 | -0.48% | 31,899 |
| Aug 10, 2026 | 1,740.00 | 1,740.00 | 1,644.00 | 1,661.00 | 1,661.00 | 0.06% | 32,051 |
| Aug 7, 2026 | 1,640.00 | 1,660.00 | 1,580.00 | 1,660.00 | 1,660.00 | 2.79% | 34,499 |
| Aug 6, 2026 | 1,672.00 | 1,680.00 | 1,615.00 | 1,615.00 | 1,615.00 | -4.21% | 34,783 |
| Aug 5, 2026 | 1,705.00 | 1,707.00 | 1,633.00 | 1,686.00 | 1,686.00 | -0.12% | 54,909 |
| Aug 4, 2026 | 1,571.00 | 1,688.00 | 1,571.00 | 1,688.00 | 1,688.00 | 7.45% | 48,296 |
| Aug 3, 2026 | 1,639.00 | 1,700.00 | 1,570.00 | 1,571.00 | 1,571.00 | -3.08% | 44,516 |
| Jul 31, 2026 | 1,669.00 | 1,670.00 | 1,590.00 | 1,621.00 | 1,621.00 | 0.87% | 104,141 |
| Jul 30, 2026 | 1,588.00 | 1,700.00 | 1,551.00 | 1,607.00 | 1,607.00 | 1.20% | 72,330 |
| Jul 29, 2026 | 1,793.00 | 1,793.00 | 1,540.00 | 1,588.00 | 1,588.00 | -9.72% | 101,655 |
| Jul 28, 2026 | 1,840.00 | 1,840.00 | 1,727.00 | 1,759.00 | 1,759.00 | -4.40% | 96,135 |
| Jul 27, 2026 | 1,840.00 | 1,900.00 | 1,805.00 | 1,840.00 | 1,840.00 | -0.54% | 42,401 |
| Jul 24, 2026 | 1,863.00 | 1,878.00 | 1,770.00 | 1,850.00 | 1,850.00 | -0.75% | 73,155 |
| Jul 23, 2026 | 1,940.00 | 1,940.00 | 1,800.00 | 1,864.00 | 1,864.00 | 0.76% | 55,578 |
| Jul 22, 2026 | 1,854.00 | 1,899.00 | 1,830.00 | 1,850.00 | 1,850.00 | -1.02% | 60,429 |
| Jul 21, 2026 | 1,860.00 | 1,899.00 | 1,807.00 | 1,869.00 | 1,869.00 | 0.38% | 64,291 |
| Jul 20, 2026 | 1,875.00 | 1,875.00 | 1,782.00 | 1,862.00 | 1,862.00 | -0.75% | 45,189 |
| Jul 16, 2026 | 1,936.00 | 1,985.00 | 1,850.00 | 1,876.00 | 1,876.00 | -3.05% | 42,465 |
| Jul 15, 2026 | 1,900.00 | 1,998.00 | 1,900.00 | 1,935.00 | 1,935.00 | 2.11% | 61,694 |
| Jul 14, 2026 | 1,945.00 | 1,948.00 | 1,751.00 | 1,895.00 | 1,895.00 | -2.57% | 247,047 |
| Jul 13, 2026 | 2,070.00 | 2,105.00 | 1,945.00 | 1,945.00 | 1,945.00 | -6.71% | 185,074 |
| Jul 10, 2026 | 1,927.00 | 2,120.00 | 1,927.00 | 2,085.00 | 2,085.00 | 2.21% | 121,105 |
| Jul 9, 2026 | 2,080.00 | 2,200.00 | 2,010.00 | 2,040.00 | 2,040.00 | -2.39% | 130,865 |
| Jul 8, 2026 | 2,100.00 | 2,140.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.24% | 156,783 |
| Jul 7, 2026 | 2,020.00 | 2,110.00 | 2,020.00 | 2,095.00 | 2,095.00 | 0.24% | 136,451 |
| Jul 6, 2026 | 2,110.00 | 2,120.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.95% | 128,648 |
| Jul 3, 2026 | 2,080.00 | 2,120.00 | 1,960.00 | 2,110.00 | 2,110.00 | 6.30% | 152,735 |
| Jul 2, 2026 | 2,135.00 | 2,135.00 | 1,950.00 | 1,985.00 | 1,985.00 | -6.15% | 113,645 |
| Jul 1, 2026 | 2,245.00 | 2,245.00 | 2,080.00 | 2,115.00 | 2,115.00 | -5.79% | 108,514 |
| Jun 30, 2026 | 2,135.00 | 2,245.00 | 2,105.00 | 2,245.00 | 2,245.00 | 3.22% | 176,763 |
| Jun 29, 2026 | 1,984.00 | 2,180.00 | 1,923.00 | 2,175.00 | 2,175.00 | 8.75% | 264,131 |
| Jun 26, 2026 | 1,901.00 | 2,145.00 | 1,746.00 | 2,000.00 | 2,000.00 | 4.99% | 233,728 |
| Jun 25, 2026 | 1,950.00 | 2,010.00 | 1,900.00 | 1,905.00 | 1,905.00 | -1.91% | 128,530 |
| Jun 24, 2026 | 1,995.00 | 2,020.00 | 1,921.00 | 1,942.00 | 1,942.00 | -2.66% | 167,508 |