Skip to main content
DKME Co., Ltd. (KRX:015590)
South Korea flag South Korea · Delayed Price · Currency is KRW
515.00
0.00 (0.00%)
At close: Apr 27, 2026

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
Sep 9, 20242,200.002,230.002,135.002,195.002,195.00-0.23%173,648
Sep 6, 20242,185.002,255.002,125.002,200.002,200.000.69%109,084
Sep 5, 20242,170.002,200.002,115.002,185.002,185.000.46%70,209
Sep 4, 20242,145.002,210.002,135.002,175.002,175.00-1.58%91,386
Sep 3, 20242,305.002,305.002,200.002,210.002,210.00-2.64%133,649
Sep 2, 20242,220.002,295.002,195.002,270.002,270.002.25%207,445
Aug 30, 20242,250.002,255.002,190.002,220.002,220.00-0.89%246,926
Aug 29, 20242,280.002,365.002,070.002,240.002,240.00-4.88%898,523
Aug 28, 20242,435.002,435.002,310.002,355.002,355.00-2.48%200,887
Aug 27, 20242,395.002,430.002,345.002,415.002,415.000.63%103,338
Aug 26, 20242,475.002,475.002,390.002,400.002,400.00-3.03%210,074
Aug 23, 20242,505.002,510.002,450.002,475.002,475.00-1.20%165,745
Aug 22, 20242,505.002,530.002,475.002,505.002,505.00-194,010
Aug 21, 20242,515.002,545.002,495.002,505.002,505.00-0.79%98,650
Aug 20, 20242,505.002,545.002,495.002,525.002,525.001.00%160,052
Aug 19, 20242,550.002,550.002,490.002,500.002,500.00-151,781
Aug 16, 20242,585.002,660.002,435.002,500.002,500.00-7.24%881,416
Aug 14, 20242,720.002,740.002,695.002,695.002,695.00-0.19%92,601
Aug 13, 20242,735.002,770.002,665.002,700.002,700.00-1.28%199,642
Aug 12, 20242,720.002,760.002,690.002,735.002,735.001.11%149,695
Aug 9, 20242,660.002,750.002,640.002,705.002,705.002.85%139,248
Aug 8, 20242,630.002,660.002,580.002,630.002,630.00-0.75%212,074
Aug 7, 20242,645.002,675.002,630.002,650.002,650.000.19%181,176
Aug 6, 20242,550.002,705.002,545.002,645.002,645.003.73%257,791
Aug 5, 20242,900.002,900.002,450.002,550.002,550.00-9.89%697,682
Aug 2, 20242,890.002,890.002,785.002,830.002,830.00-2.58%286,266
Aug 1, 20242,900.002,940.002,870.002,905.002,905.000.17%118,668
Jul 31, 20242,915.002,920.002,845.002,900.002,900.00-0.51%217,792
Jul 30, 20242,985.002,985.002,875.002,915.002,915.00-1.69%220,670
Jul 29, 20242,930.002,975.002,895.002,965.002,965.001.37%163,849
Jul 26, 20242,915.002,955.002,900.002,925.002,925.000.34%227,429
Jul 25, 20243,090.003,125.002,915.002,915.002,915.00-5.97%550,348
Jul 24, 20242,955.003,180.002,955.003,100.003,100.003.33%482,776
Jul 23, 20242,995.003,055.002,940.003,000.003,000.000.67%388,321
Jul 22, 20242,950.003,110.002,940.002,980.002,980.000.68%602,862
Jul 19, 20242,830.003,050.002,725.002,960.002,960.003.86%731,208
Jul 18, 20242,940.002,940.002,805.002,850.002,850.00-3.23%557,380
Jul 17, 20243,075.003,090.002,925.002,945.002,945.00-4.23%369,958
Jul 16, 20243,035.003,135.002,955.003,075.003,075.001.65%311,204
Jul 15, 20243,100.003,135.002,935.003,025.003,025.00-2.42%592,893
Jul 12, 20243,250.003,270.003,085.003,100.003,100.00-4.62%471,701
Jul 11, 20243,270.003,310.003,235.003,250.003,250.00-0.61%188,380
Jul 10, 20243,175.003,315.003,155.003,270.003,270.001.40%510,197
Jul 9, 20243,305.003,365.003,175.003,225.003,225.00-1.98%852,227
Jul 8, 20243,000.003,375.002,990.003,290.003,290.009.67%2,222,504
Jul 5, 20243,025.003,030.002,950.003,000.003,000.00-0.99%366,116
Jul 4, 20242,930.003,065.002,875.003,030.003,030.003.41%752,476
Jul 3, 20242,825.002,930.002,825.002,930.002,930.002.63%443,932
Jul 2, 20242,860.002,925.002,800.002,855.002,855.000.18%351,356
Jul 1, 20242,930.002,935.002,845.002,850.002,850.00-2.40%565,385