DKME Co., Ltd. 015590
KRX · South Korea · Producer Manufacturing
KRW 2,395.00-15.00 (-0.62%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,395.00 | -0.62% | KRW 2,425.00 | KRW 2,440.00 | KRW 2,350.00 | 139.40K |
| 2026-10-01 | KRW 2,410.00 | +5.70% | KRW 2,280.00 | KRW 2,425.00 | KRW 2,225.00 | 156.19K |
| 2026-09-30 | KRW 2,280.00 | +6.79% | KRW 2,140.00 | KRW 2,285.00 | KRW 2,140.00 | 74.84K |
| 2026-09-29 | KRW 2,135.00 | +1.67% | KRW 2,090.00 | KRW 2,150.00 | KRW 2,035.00 | 65.02K |
| 2026-09-28 | KRW 2,100.00 | -0.47% | KRW 2,095.00 | KRW 2,240.00 | KRW 2,080.00 | 93.49K |
| 2026-09-23 | KRW 2,110.00 | 0.00% | KRW 2,110.00 | KRW 2,155.00 | KRW 2,060.00 | 72.26K |
| 2026-09-22 | KRW 2,110.00 | -4.74% | KRW 2,215.00 | KRW 2,285.00 | KRW 2,100.00 | 120.72K |
| 2026-09-21 | KRW 2,215.00 | +0.91% | KRW 2,220.00 | KRW 2,270.00 | KRW 2,115.00 | 129.89K |
| 2026-09-18 | KRW 2,195.00 | +4.28% | KRW 2,105.00 | KRW 2,220.00 | KRW 2,090.00 | 114.73K |
| 2026-09-17 | KRW 2,105.00 | -1.41% | KRW 2,115.00 | KRW 2,160.00 | KRW 2,065.00 | 48.21K |
| 2026-09-16 | KRW 2,135.00 | +2.64% | KRW 2,095.00 | KRW 2,155.00 | KRW 2,000.00 | 121.92K |
| 2026-09-15 | KRW 2,080.00 | +2.21% | KRW 2,035.00 | KRW 2,140.00 | KRW 2,000.00 | 82.46K |
| 2026-09-14 | KRW 2,035.00 | +9.47% | KRW 1,859.00 | KRW 2,225.00 | KRW 1,859.00 | 370.70K |
| 2026-09-11 | KRW 1,859.00 | +0.49% | KRW 1,851.00 | KRW 1,881.00 | KRW 1,800.00 | 69.57K |
| 2026-09-10 | KRW 1,850.00 | +2.32% | KRW 1,820.00 | KRW 1,887.00 | KRW 1,788.00 | 90.97K |
| 2026-09-09 | KRW 1,808.00 | +9.98% | KRW 1,644.00 | KRW 1,928.00 | KRW 1,643.00 | 384.66K |
| 2026-09-08 | KRW 1,644.00 | +5.93% | KRW 1,572.00 | KRW 1,679.00 | KRW 1,538.00 | 168.49K |
| 2026-09-07 | KRW 1,552.00 | +4.02% | KRW 1,493.00 | KRW 1,630.00 | KRW 1,451.00 | 142.68K |
| 2026-09-04 | KRW 1,492.00 | +11.26% | KRW 1,350.00 | KRW 1,630.00 | KRW 1,350.00 | 721.08K |
| 2026-09-03 | KRW 1,341.00 | -2.19% | KRW 1,371.00 | KRW 1,410.00 | KRW 1,341.00 | 176.06K |
| 2026-09-02 | KRW 1,371.00 | -6.73% | KRW 1,474.00 | KRW 1,474.00 | KRW 1,370.00 | 109.24K |
| 2026-09-01 | KRW 1,470.00 | +1.45% | KRW 1,440.00 | KRW 1,480.00 | KRW 1,429.00 | 25.08K |
| 2026-08-31 | KRW 1,449.00 | -2.09% | KRW 1,489.00 | KRW 1,489.00 | KRW 1,401.00 | 30.03K |
| 2026-08-28 | KRW 1,480.00 | +2.42% | KRW 1,445.00 | KRW 1,485.00 | KRW 1,410.00 | 51.22K |
| 2026-08-27 | KRW 1,445.00 | -1.37% | KRW 1,460.00 | KRW 1,460.00 | KRW 1,400.00 | 30.78K |
| 2026-08-26 | KRW 1,465.00 | -0.27% | KRW 1,457.00 | KRW 1,499.00 | KRW 1,430.00 | 27.09K |
| 2026-08-25 | KRW 1,469.00 | 0.00% | KRW 1,469.00 | KRW 1,480.00 | KRW 1,366.00 | 82.34K |
| 2026-08-24 | KRW 1,469.00 | -0.07% | KRW 1,470.00 | KRW 1,508.00 | KRW 1,427.00 | 43.64K |
| 2026-08-21 | KRW 1,470.00 | -5.04% | KRW 1,574.00 | KRW 1,574.00 | KRW 1,466.00 | 50.49K |
| 2026-08-20 | KRW 1,548.00 | +4.03% | KRW 1,488.00 | KRW 1,577.00 | KRW 1,470.00 | 78.90K |
| 2026-08-19 | KRW 1,488.00 | -7.29% | KRW 1,595.00 | KRW 1,604.00 | KRW 1,488.00 | 49.91K |
| 2026-08-18 | KRW 1,605.00 | -1.41% | KRW 1,628.00 | KRW 1,635.00 | KRW 1,581.00 | 21.16K |
| 2026-08-14 | KRW 1,628.00 | -1.93% | KRW 1,659.00 | KRW 1,659.00 | KRW 1,623.00 | 24.92K |
| 2026-08-13 | KRW 1,660.00 | 0.00% | KRW 1,664.00 | KRW 1,740.00 | KRW 1,635.00 | 56.69K |
| 2026-08-12 | KRW 1,660.00 | +0.42% | KRW 1,653.00 | KRW 1,723.00 | KRW 1,635.00 | 32.04K |
| 2026-08-11 | KRW 1,653.00 | -0.48% | KRW 1,669.00 | KRW 1,669.00 | KRW 1,601.00 | 31.90K |
| 2026-08-10 | KRW 1,661.00 | +0.06% | KRW 1,740.00 | KRW 1,740.00 | KRW 1,644.00 | 32.05K |
| 2026-08-07 | KRW 1,660.00 | +2.79% | KRW 1,640.00 | KRW 1,660.00 | KRW 1,580.00 | 34.50K |
| 2026-08-06 | KRW 1,615.00 | -4.21% | KRW 1,672.00 | KRW 1,680.00 | KRW 1,615.00 | 34.78K |
| 2026-08-05 | KRW 1,686.00 | -0.12% | KRW 1,705.00 | KRW 1,707.00 | KRW 1,633.00 | 54.91K |
| 2026-08-04 | KRW 1,688.00 | +7.45% | KRW 1,571.00 | KRW 1,688.00 | KRW 1,571.00 | 48.30K |
| 2026-08-03 | KRW 1,571.00 | -3.08% | KRW 1,639.00 | KRW 1,700.00 | KRW 1,570.00 | 44.52K |
| 2026-07-31 | KRW 1,621.00 | +0.87% | KRW 1,669.00 | KRW 1,670.00 | KRW 1,590.00 | 104.14K |
| 2026-07-30 | KRW 1,607.00 | +1.20% | KRW 1,588.00 | KRW 1,700.00 | KRW 1,551.00 | 72.33K |
| 2026-07-29 | KRW 1,588.00 | -9.72% | KRW 1,793.00 | KRW 1,793.00 | KRW 1,540.00 | 101.66K |
| 2026-07-28 | KRW 1,759.00 | -4.40% | KRW 1,840.00 | KRW 1,840.00 | KRW 1,727.00 | 96.14K |
| 2026-07-27 | KRW 1,840.00 | -0.54% | KRW 1,840.00 | KRW 1,900.00 | KRW 1,805.00 | 42.40K |
| 2026-07-24 | KRW 1,850.00 | -0.75% | KRW 1,863.00 | KRW 1,878.00 | KRW 1,770.00 | 73.16K |
| 2026-07-23 | KRW 1,864.00 | +0.76% | KRW 1,940.00 | KRW 1,940.00 | KRW 1,800.00 | 55.58K |
| 2026-07-22 | KRW 1,850.00 | -1.02% | KRW 1,854.00 | KRW 1,899.00 | KRW 1,830.00 | 60.43K |
| 2026-07-21 | KRW 1,869.00 | +0.38% | KRW 1,860.00 | KRW 1,899.00 | KRW 1,807.00 | 64.29K |
| 2026-07-20 | KRW 1,862.00 | -0.75% | KRW 1,875.00 | KRW 1,875.00 | KRW 1,782.00 | 45.19K |
| 2026-07-16 | KRW 1,876.00 | -3.05% | KRW 1,936.00 | KRW 1,985.00 | KRW 1,850.00 | 42.47K |
| 2026-07-15 | KRW 1,935.00 | +2.11% | KRW 1,900.00 | KRW 1,998.00 | KRW 1,900.00 | 61.69K |
| 2026-07-14 | KRW 1,895.00 | -2.57% | KRW 1,945.00 | KRW 1,948.00 | KRW 1,751.00 | 247.05K |
| 2026-07-13 | KRW 1,945.00 | -6.71% | KRW 2,070.00 | KRW 2,105.00 | KRW 1,945.00 | 185.07K |
| 2026-07-10 | KRW 2,085.00 | +2.21% | KRW 1,927.00 | KRW 2,120.00 | KRW 1,927.00 | 121.11K |
| 2026-07-09 | KRW 2,040.00 | -2.39% | KRW 2,080.00 | KRW 2,200.00 | KRW 2,010.00 | 130.87K |
| 2026-07-08 | KRW 2,090.00 | -0.24% | KRW 2,100.00 | KRW 2,140.00 | KRW 2,000.00 | 156.78K |
| 2026-07-07 | KRW 2,095.00 | +0.24% | KRW 2,020.00 | KRW 2,110.00 | KRW 2,020.00 | 136.45K |
| 2026-07-06 | KRW 2,090.00 | -0.95% | KRW 2,110.00 | KRW 2,120.00 | KRW 2,000.00 | 128.65K |
| 2026-07-03 | KRW 2,110.00 | +6.30% | KRW 2,080.00 | KRW 2,120.00 | KRW 1,960.00 | 152.74K |
| 2026-07-02 | KRW 1,985.00 | -6.15% | KRW 2,135.00 | KRW 2,135.00 | KRW 1,950.00 | 113.65K |
| 2026-07-01 | KRW 2,115.00 | -5.79% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,080.00 | 108.51K |
| 2026-06-30 | KRW 2,245.00 | +3.22% | KRW 2,135.00 | KRW 2,245.00 | KRW 2,105.00 | 176.76K |
| 2026-06-29 | KRW 2,175.00 | +8.75% | KRW 1,984.00 | KRW 2,180.00 | KRW 1,923.00 | 264.13K |
| 2026-06-26 | KRW 2,000.00 | +4.99% | KRW 1,901.00 | KRW 2,145.00 | KRW 1,746.00 | 233.73K |
| 2026-06-25 | KRW 1,905.00 | -1.91% | KRW 1,950.00 | KRW 2,010.00 | KRW 1,900.00 | 128.53K |
| 2026-06-24 | KRW 1,942.00 | -2.66% | KRW 1,995.00 | KRW 2,020.00 | KRW 1,921.00 | 167.51K |
| 2026-06-23 | KRW 1,995.00 | -4.09% | KRW 2,010.00 | KRW 2,075.00 | KRW 1,930.00 | 324.19K |
| 2026-06-22 | KRW 2,080.00 | -0.48% | KRW 2,090.00 | KRW 2,115.00 | KRW 2,005.00 | 201.68K |
| 2026-06-19 | KRW 2,090.00 | -8.33% | KRW 2,290.00 | KRW 2,320.00 | KRW 2,005.00 | 382.12K |
| 2026-06-18 | KRW 2,280.00 | +1.56% | KRW 2,250.00 | KRW 2,410.00 | KRW 2,170.00 | 286.88K |
| 2026-06-17 | KRW 2,245.00 | +1.81% | KRW 2,210.00 | KRW 2,295.00 | KRW 2,170.00 | 104.00K |
| 2026-06-16 | KRW 2,205.00 | +4.26% | KRW 2,115.00 | KRW 2,285.00 | KRW 2,005.00 | 332.04K |
| 2026-06-15 | KRW 2,115.00 | +3.68% | KRW 2,100.00 | KRW 2,215.00 | KRW 2,070.00 | 380.31K |
| 2026-06-12 | KRW 2,040.00 | -1.45% | KRW 2,080.00 | KRW 2,150.00 | KRW 2,020.00 | 175.19K |
| 2026-06-11 | KRW 2,070.00 | -0.48% | KRW 2,080.00 | KRW 2,150.00 | KRW 1,964.00 | 330.04K |
| 2026-06-10 | KRW 2,080.00 | +2.72% | KRW 1,996.00 | KRW 2,250.00 | KRW 1,995.00 | 843 |
| 2026-06-09 | KRW 2,025.00 | -3.11% | KRW 2,090.00 | KRW 2,200.00 | KRW 2,000.00 | 324.66K |
| 2026-06-08 | KRW 2,090.00 | -11.25% | KRW 2,200.00 | KRW 2,245.00 | KRW 2,080.00 | 367.19K |
| 2026-06-05 | KRW 2,355.00 | -1.67% | KRW 2,395.00 | KRW 2,415.00 | KRW 2,245.00 | 158.77K |
| 2026-06-04 | KRW 2,395.00 | +2.79% | KRW 2,290.00 | KRW 2,445.00 | KRW 2,290.00 | 159.34K |
| 2026-06-02 | KRW 2,330.00 | 0.00% | KRW 2,285.00 | KRW 2,445.00 | KRW 2,105.00 | 629.51K |
| 2026-06-01 | KRW 2,330.00 | -3.92% | KRW 2,405.00 | KRW 2,440.00 | KRW 2,265.00 | 585.59K |
| 2026-05-29 | KRW 2,425.00 | +3.41% | KRW 2,340.00 | KRW 2,540.00 | KRW 2,275.00 | 759.70K |
| 2026-05-28 | KRW 2,345.00 | -6.01% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,270.00 | 457.93K |
| 2026-05-27 | KRW 2,495.00 | -0.20% | KRW 2,500.00 | KRW 2,510.00 | KRW 2,265.00 | 700.56K |
| 2026-05-26 | KRW 2,500.00 | -0.99% | KRW 2,505.00 | KRW 2,610.00 | KRW 2,400.00 | 783.06K |
| 2026-05-22 | KRW 2,525.00 | +9.54% | KRW 2,305.00 | KRW 2,575.00 | KRW 2,260.00 | 819.95K |