DKME Co., Ltd. (KRX:015590)
South Korea
· Delayed Price · Currency is KRW 515.00
0.00 (0.00%)
Nov 26, 2024, 3:30 PM KST
DKME Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2024 | 492.00 | 522.00 | 488.00 | 515.00 | 515.00 | 4.89% | 1,508,686 |
| Nov 25, 2024 | 532.00 | 532.00 | 491.00 | 491.00 | 491.00 | -6.48% | 1,287,624 |
| Nov 22, 2024 | 518.00 | 535.00 | 490.00 | 525.00 | 525.00 | 1.16% | 1,027,187 |
| Nov 21, 2024 | 505.00 | 520.00 | 505.00 | 519.00 | 519.00 | 1.57% | 646,976 |
| Nov 20, 2024 | 536.00 | 545.00 | 483.00 | 511.00 | 511.00 | -4.66% | 1,837,327 |
| Nov 19, 2024 | 538.00 | 550.00 | 533.00 | 536.00 | 536.00 | 0.19% | 575,452 |
| Nov 18, 2024 | 560.00 | 569.00 | 516.00 | 535.00 | 535.00 | -1.29% | 9,222,928 |
| Nov 15, 2024 | 519.00 | 548.00 | 518.00 | 542.00 | 542.00 | 4.43% | 3,217,094 |
| Nov 14, 2024 | 500.00 | 520.00 | 500.00 | 519.00 | 519.00 | 0.39% | 871,408 |
| Nov 13, 2024 | 520.00 | 530.00 | 505.00 | 517.00 | 517.00 | -0.58% | 1,202,672 |
| Nov 12, 2024 | 509.00 | 548.00 | 498.00 | 520.00 | 520.00 | 2.16% | 3,673,169 |
| Nov 11, 2024 | 498.00 | 510.00 | 483.00 | 509.00 | 509.00 | 3.88% | 2,924,820 |
| Nov 8, 2024 | 442.00 | 514.00 | 442.00 | 490.00 | 490.00 | 11.87% | 7,729,326 |
| Nov 7, 2024 | 433.00 | 449.00 | 428.00 | 438.00 | 438.00 | 1.39% | 12,901,150 |
| Nov 6, 2024 | 410.00 | 438.00 | 408.00 | 432.00 | 432.00 | 6.40% | 2,512,029 |
| Nov 5, 2024 | 400.00 | 409.00 | 399.00 | 406.00 | 406.00 | 1.75% | 788,034 |
| Nov 4, 2024 | 402.00 | 410.00 | 396.00 | 399.00 | 399.00 | -1.97% | 1,059,472 |
| Nov 1, 2024 | 401.00 | 415.00 | 401.00 | 407.00 | 407.00 | 0.25% | 507,815 |
| Oct 31, 2024 | 409.00 | 410.00 | 402.00 | 406.00 | 406.00 | 0.74% | 310,931 |
| Oct 30, 2024 | 400.00 | 410.00 | 400.00 | 403.00 | 403.00 | 0.75% | 448,806 |
| Oct 29, 2024 | 403.00 | 415.00 | 398.00 | 400.00 | 400.00 | -1.96% | 570,518 |
| Oct 28, 2024 | 400.00 | 420.00 | 397.00 | 408.00 | 408.00 | 0.74% | 662,748 |
| Oct 25, 2024 | 414.00 | 418.00 | 398.00 | 405.00 | 405.00 | -2.41% | 717,440 |
| Oct 24, 2024 | 400.00 | 430.00 | 398.00 | 415.00 | 415.00 | 4.01% | 1,730,552 |
| Oct 23, 2024 | 385.00 | 406.00 | 385.00 | 399.00 | 399.00 | 3.64% | 788,610 |
| Oct 22, 2024 | 380.00 | 394.00 | 375.00 | 385.00 | 385.00 | 1.58% | 686,339 |
| Oct 21, 2024 | 384.00 | 387.00 | 377.00 | 379.00 | 379.00 | -1.30% | 419,604 |
| Oct 18, 2024 | 390.00 | 390.00 | 380.00 | 384.00 | 384.00 | -1.79% | 574,759 |
| Oct 17, 2024 | 389.00 | 394.00 | 385.00 | 391.00 | 391.00 | 0.51% | 485,734 |
| Oct 16, 2024 | 391.00 | 395.00 | 387.00 | 389.00 | 389.00 | -0.51% | 519,635 |
| Oct 15, 2024 | 389.00 | 396.00 | 388.00 | 391.00 | 391.00 | 0.51% | 474,870 |
| Oct 14, 2024 | 390.00 | 394.00 | 378.00 | 389.00 | 389.00 | -0.26% | 660,922 |
| Oct 11, 2024 | 394.00 | 397.00 | 390.00 | 390.00 | 390.00 | 0.52% | 392,543 |
| Oct 10, 2024 | 392.00 | 398.00 | 386.00 | 388.00 | 388.00 | -1.77% | 452,866 |
| Oct 8, 2024 | 394.00 | 408.00 | 383.00 | 395.00 | 395.00 | -0.75% | 944,184 |
| Oct 7, 2024 | 397.00 | 400.00 | 389.00 | 398.00 | 398.00 | 1.79% | 518,690 |
| Oct 4, 2024 | 399.00 | 401.00 | 389.00 | 391.00 | 391.00 | -1.76% | 947,254 |
| Oct 2, 2024 | 420.00 | 420.00 | 396.00 | 398.00 | 398.00 | -5.24% | 2,512,003 |
| Sep 30, 2024 | 427.00 | 439.00 | 413.00 | 420.00 | 420.00 | -2.78% | 722,922 |
| Sep 27, 2024 | 428.00 | 436.00 | 425.00 | 432.00 | 432.00 | 0.93% | 346,183 |
| Sep 26, 2024 | 441.00 | 445.00 | 420.00 | 428.00 | 428.00 | -2.95% | 734,729 |
| Sep 25, 2024 | 446.00 | 452.00 | 435.00 | 441.00 | 441.00 | -1.12% | 467,424 |
| Sep 24, 2024 | 427.00 | 449.00 | 420.00 | 446.00 | 446.00 | 4.45% | 934,802 |
| Sep 23, 2024 | 415.00 | 434.00 | 409.00 | 427.00 | 427.00 | 3.89% | 767,908 |
| Sep 20, 2024 | 411.00 | 422.00 | 403.00 | 411.00 | 411.00 | 0.24% | 620,134 |
| Sep 19, 2024 | 420.00 | 423.00 | 408.00 | 410.00 | 410.00 | -2.38% | 818,805 |
| Sep 13, 2024 | 415.00 | 421.00 | 406.00 | 420.00 | 420.00 | 1.69% | 664,248 |
| Sep 12, 2024 | 392.00 | 440.00 | 390.00 | 413.00 | 413.00 | 5.90% | 3,483,180 |
| Sep 11, 2024 | 415.00 | 423.00 | 387.00 | 390.00 | 390.00 | -6.02% | 4,783,102 |
| Sep 10, 2024 | 439.00 | 440.00 | 412.00 | 415.00 | 415.00 | -5.47% | 1,028,724 |
| Sep 9, 2024 | 440.00 | 446.00 | 427.00 | 439.00 | 439.00 | -0.23% | 868,244 |
| Sep 6, 2024 | 437.00 | 451.00 | 425.00 | 440.00 | 440.00 | 0.69% | 545,420 |
| Sep 5, 2024 | 434.00 | 440.00 | 423.00 | 437.00 | 437.00 | 0.46% | 351,047 |
| Sep 4, 2024 | 429.00 | 442.00 | 427.00 | 435.00 | 435.00 | -1.58% | 456,932 |
| Sep 3, 2024 | 461.00 | 461.00 | 440.00 | 442.00 | 442.00 | -2.64% | 668,246 |
| Sep 2, 2024 | 444.00 | 459.00 | 439.00 | 454.00 | 454.00 | 2.25% | 1,037,227 |
| Aug 30, 2024 | 450.00 | 451.00 | 438.00 | 444.00 | 444.00 | -0.89% | 1,234,634 |
| Aug 29, 2024 | 456.00 | 473.00 | 414.00 | 448.00 | 448.00 | -4.88% | 4,492,617 |
| Aug 28, 2024 | 487.00 | 487.00 | 462.00 | 471.00 | 471.00 | -2.48% | 1,004,435 |
| Aug 27, 2024 | 479.00 | 486.00 | 469.00 | 483.00 | 483.00 | 0.63% | 516,691 |
| Aug 26, 2024 | 495.00 | 495.00 | 478.00 | 480.00 | 480.00 | -3.03% | 1,050,370 |
| Aug 23, 2024 | 501.00 | 502.00 | 490.00 | 495.00 | 495.00 | -1.20% | 828,727 |
| Aug 22, 2024 | 501.00 | 506.00 | 495.00 | 501.00 | 501.00 | - | 970,051 |
| Aug 21, 2024 | 503.00 | 509.00 | 499.00 | 501.00 | 501.00 | -0.79% | 493,251 |
| Aug 20, 2024 | 501.00 | 509.00 | 499.00 | 505.00 | 505.00 | 1.00% | 800,263 |
| Aug 19, 2024 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | - | 758,905 |
| Aug 16, 2024 | 517.00 | 532.00 | 487.00 | 500.00 | 500.00 | -7.24% | 4,407,084 |
| Aug 14, 2024 | 544.00 | 548.00 | 539.00 | 539.00 | 539.00 | -0.19% | 463,006 |
| Aug 13, 2024 | 547.00 | 554.00 | 533.00 | 540.00 | 540.00 | -1.28% | 998,211 |
| Aug 12, 2024 | 544.00 | 552.00 | 538.00 | 547.00 | 547.00 | 1.11% | 748,477 |
| Aug 9, 2024 | 532.00 | 550.00 | 528.00 | 541.00 | 541.00 | 2.85% | 696,242 |
| Aug 8, 2024 | 526.00 | 532.00 | 516.00 | 526.00 | 526.00 | -0.75% | 1,060,373 |
| Aug 7, 2024 | 529.00 | 535.00 | 526.00 | 530.00 | 530.00 | 0.19% | 905,880 |
| Aug 6, 2024 | 510.00 | 541.00 | 509.00 | 529.00 | 529.00 | 3.73% | 1,288,958 |
| Aug 5, 2024 | 580.00 | 580.00 | 490.00 | 510.00 | 510.00 | -9.89% | 3,488,414 |
| Aug 2, 2024 | 578.00 | 578.00 | 557.00 | 566.00 | 566.00 | -2.58% | 1,431,331 |
| Aug 1, 2024 | 580.00 | 588.00 | 574.00 | 581.00 | 581.00 | 0.17% | 593,340 |
| Jul 31, 2024 | 583.00 | 584.00 | 569.00 | 580.00 | 580.00 | -0.51% | 1,088,964 |
| Jul 30, 2024 | 597.00 | 597.00 | 575.00 | 583.00 | 583.00 | -1.69% | 1,103,350 |
| Jul 29, 2024 | 586.00 | 595.00 | 579.00 | 593.00 | 593.00 | 1.37% | 819,247 |
| Jul 26, 2024 | 583.00 | 591.00 | 580.00 | 585.00 | 585.00 | 0.34% | 1,137,145 |
| Jul 25, 2024 | 618.00 | 625.00 | 583.00 | 583.00 | 583.00 | -5.97% | 2,751,743 |
| Jul 24, 2024 | 591.00 | 636.00 | 591.00 | 620.00 | 620.00 | 3.33% | 2,413,882 |
| Jul 23, 2024 | 599.00 | 611.00 | 588.00 | 600.00 | 600.00 | 0.67% | 1,941,607 |
| Jul 22, 2024 | 590.00 | 622.00 | 588.00 | 596.00 | 596.00 | 0.68% | 3,014,310 |
| Jul 19, 2024 | 566.00 | 610.00 | 545.00 | 592.00 | 592.00 | 3.86% | 3,656,042 |
| Jul 18, 2024 | 588.00 | 588.00 | 561.00 | 570.00 | 570.00 | -3.23% | 2,786,902 |
| Jul 17, 2024 | 615.00 | 618.00 | 585.00 | 589.00 | 589.00 | -4.23% | 1,849,790 |
| Jul 16, 2024 | 607.00 | 627.00 | 591.00 | 615.00 | 615.00 | 1.65% | 1,556,021 |
| Jul 15, 2024 | 620.00 | 627.00 | 587.00 | 605.00 | 605.00 | -2.42% | 2,964,468 |
| Jul 12, 2024 | 650.00 | 654.00 | 617.00 | 620.00 | 620.00 | -4.62% | 2,358,507 |
| Jul 11, 2024 | 654.00 | 662.00 | 647.00 | 650.00 | 650.00 | -0.61% | 941,900 |
| Jul 10, 2024 | 635.00 | 663.00 | 631.00 | 654.00 | 654.00 | 1.40% | 2,550,987 |
| Jul 9, 2024 | 661.00 | 673.00 | 635.00 | 645.00 | 645.00 | -1.98% | 4,261,138 |
| Jul 8, 2024 | 600.00 | 675.00 | 598.00 | 658.00 | 658.00 | 9.67% | 11,112,520 |
| Jul 5, 2024 | 605.00 | 606.00 | 590.00 | 600.00 | 600.00 | -0.99% | 1,830,580 |
| Jul 4, 2024 | 586.00 | 613.00 | 575.00 | 606.00 | 606.00 | 3.41% | 3,762,380 |
| Jul 3, 2024 | 565.00 | 586.00 | 565.00 | 586.00 | 586.00 | 2.63% | 2,219,662 |
| Jul 2, 2024 | 572.00 | 585.00 | 560.00 | 571.00 | 571.00 | 0.18% | 1,756,781 |
| Jul 1, 2024 | 586.00 | 587.00 | 569.00 | 570.00 | 570.00 | -2.40% | 2,826,929 |