DKME Co., Ltd. (KRX:015590)
South Korea · Delayed Price · Currency is KRW 1,876.00
-59.00 (-3.05%)
Last updated: Jul 16, 2026, 3:00 PM KST
DKME Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |