DKME Co., Ltd. (KRX:015590)
South Korea · Delayed Price · Currency is KRW 1,660.00
+7.00 (0.42%)
Aug 12, 2026, 3:30 PM KST
DKME Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 103,829 |
| 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% | 101,446 |
| 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% | 225,220 |
| Jul 13, 2026 | 2,070.00 | 2,105.00 | 1,945.00 | 1,945.00 | 1,945.00 | -6.71% | 185,054 |
| Jul 10, 2026 | 1,927.00 | 2,120.00 | 1,927.00 | 2,085.00 | 2,085.00 | 2.21% | 120,685 |
| Jul 9, 2026 | 2,080.00 | 2,200.00 | 2,010.00 | 2,040.00 | 2,040.00 | -2.39% | 130,864 |
| Jul 8, 2026 | 2,100.00 | 2,140.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.24% | 155,893 |
| 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% | 113,644 |
| Jul 1, 2026 | 2,245.00 | 2,245.00 | 2,080.00 | 2,115.00 | 2,115.00 | -5.79% | 108,504 |
| Jun 30, 2026 | 2,135.00 | 2,245.00 | 2,105.00 | 2,245.00 | 2,245.00 | 3.22% | 176,269 |
| 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% | 167,505 |
| Jun 23, 2026 | 2,010.00 | 2,075.00 | 1,930.00 | 1,995.00 | 1,995.00 | -4.09% | 324,184 |
| Jun 22, 2026 | 2,090.00 | 2,115.00 | 2,005.00 | 2,080.00 | 2,080.00 | -0.48% | 201,114 |
| Jun 19, 2026 | 2,290.00 | 2,320.00 | 2,005.00 | 2,090.00 | 2,090.00 | -8.33% | 382,027 |
| Jun 18, 2026 | 2,250.00 | 2,410.00 | 2,170.00 | 2,280.00 | 2,280.00 | 1.56% | 286,857 |
| Jun 17, 2026 | 2,210.00 | 2,295.00 | 2,170.00 | 2,245.00 | 2,245.00 | 1.81% | 103,941 |
| Jun 16, 2026 | 2,115.00 | 2,285.00 | 2,005.00 | 2,205.00 | 2,205.00 | 4.26% | 332,039 |
| Jun 15, 2026 | 2,100.00 | 2,215.00 | 2,070.00 | 2,115.00 | 2,115.00 | 3.68% | 380,312 |
| Jun 12, 2026 | 2,080.00 | 2,150.00 | 2,020.00 | 2,040.00 | 2,040.00 | -1.45% | 175,113 |
| Jun 11, 2026 | 2,080.00 | 2,150.00 | 1,964.00 | 2,070.00 | 2,070.00 | -0.48% | 326,271 |
| Jun 10, 2026 | 1,996.00 | 2,250.00 | 1,995.00 | 2,080.00 | 2,080.00 | 2.72% | 373,912 |
| Jun 9, 2026 | 2,090.00 | 2,200.00 | 2,000.00 | 2,025.00 | 2,025.00 | -3.11% | 323,212 |
| Jun 8, 2026 | 2,200.00 | 2,245.00 | 2,080.00 | 2,090.00 | 2,090.00 | -11.25% | 367,192 |
| 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 |