Skip to main content
logo
DKME Co., Ltd. (KRX:015590)
South Korea flag South Korea · Delayed Price · Currency is KRW
515.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM KST

DKME Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20242,460.002,610.002,440.002,575.002,575.004.89%301,737
Nov 25, 20242,660.002,660.002,455.002,455.002,455.00-6.48%257,524
Nov 22, 20242,590.002,675.002,450.002,625.002,625.001.16%205,437
Nov 21, 20242,525.002,600.002,525.002,595.002,595.001.57%129,395
Nov 20, 20242,680.002,725.002,415.002,555.002,555.00-4.66%367,465
Nov 19, 20242,690.002,750.002,665.002,680.002,680.000.19%115,090
Nov 18, 20242,800.002,845.002,580.002,675.002,675.00-1.29%1,844,585
Nov 15, 20242,595.002,740.002,590.002,710.002,710.004.43%643,418
Nov 14, 20242,500.002,600.002,500.002,595.002,595.000.39%174,281
Nov 13, 20242,600.002,650.002,525.002,585.002,585.00-0.58%240,534
Nov 12, 20242,545.002,740.002,490.002,600.002,600.002.16%734,633
Nov 11, 20242,490.002,550.002,415.002,545.002,545.003.88%584,964
Nov 8, 20242,210.002,570.002,210.002,450.002,450.0011.87%1,545,865
Nov 7, 20242,165.002,245.002,140.002,190.002,190.001.39%2,580,230
Nov 6, 20242,050.002,190.002,040.002,160.002,160.006.40%502,405
Nov 5, 20242,000.002,045.001,995.002,030.002,030.001.75%157,606
Nov 4, 20242,010.002,050.001,980.001,995.001,995.00-1.97%211,894
Nov 1, 20242,005.002,075.002,005.002,035.002,035.000.25%101,563
Oct 31, 20242,045.002,050.002,010.002,030.002,030.000.74%62,186
Oct 30, 20242,000.002,050.002,000.002,015.002,015.000.75%89,761
Oct 29, 20242,015.002,075.001,990.002,000.002,000.00-1.96%114,103
Oct 28, 20242,000.002,100.001,985.002,040.002,040.000.74%132,549
Oct 25, 20242,070.002,090.001,990.002,025.002,025.00-2.41%143,488
Oct 24, 20242,000.002,150.001,990.002,075.002,075.004.01%346,110
Oct 23, 20241,925.002,030.001,925.001,995.001,995.003.64%157,722
Oct 22, 20241,900.001,970.001,875.001,925.001,925.001.58%137,267
Oct 21, 20241,920.001,935.001,885.001,895.001,895.00-1.30%83,920
Oct 18, 20241,950.001,950.001,900.001,920.001,920.00-1.79%114,951
Oct 17, 20241,945.001,970.001,925.001,955.001,955.000.51%97,146
Oct 16, 20241,955.001,975.001,935.001,945.001,945.00-0.51%103,927
Oct 15, 20241,945.001,980.001,940.001,955.001,955.000.51%94,974
Oct 14, 20241,950.001,970.001,890.001,945.001,945.00-0.26%132,184
Oct 11, 20241,970.001,985.001,950.001,950.001,950.000.52%78,508
Oct 10, 20241,960.001,990.001,930.001,940.001,940.00-1.77%90,573
Oct 8, 20241,970.002,040.001,915.001,975.001,975.00-0.75%188,836
Oct 7, 20241,985.002,000.001,945.001,990.001,990.001.79%103,738
Oct 4, 20241,995.002,005.001,945.001,955.001,955.00-1.76%189,450
Oct 2, 20242,100.002,100.001,980.001,990.001,990.00-5.24%502,400
Sep 30, 20242,135.002,195.002,065.002,100.002,100.00-2.78%144,584
Sep 27, 20242,140.002,180.002,125.002,160.002,160.000.93%69,236
Sep 26, 20242,205.002,225.002,100.002,140.002,140.00-2.95%146,945
Sep 25, 20242,230.002,260.002,175.002,205.002,205.00-1.12%93,484
Sep 24, 20242,135.002,245.002,100.002,230.002,230.004.45%186,960
Sep 23, 20242,075.002,170.002,045.002,135.002,135.003.89%153,581
Sep 20, 20242,055.002,110.002,015.002,055.002,055.000.24%124,026
Sep 19, 20242,100.002,115.002,040.002,050.002,050.00-2.38%163,761
Sep 13, 20242,075.002,105.002,030.002,100.002,100.001.69%132,849
Sep 12, 20241,960.002,200.001,950.002,065.002,065.005.90%696,636
Sep 11, 20242,075.002,115.001,935.001,950.001,950.00-6.02%956,620
Sep 10, 20242,195.002,200.002,060.002,075.002,075.00-5.47%205,744