Stock listing
KRX:015590 DKME Co., Ltd. 주가
Follow DKME Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:015590
₩2,145.00 KRW +120.00 (+5.9%)
Close on Oct 19, 2026
- Day range
- ₩1,977.00 – ₩2,155.00 KRWOct 19, 2026
- Volume
- 32,940 sharesOct 19, 2026
- Market value
- ₩114.5B KRWAt the close on Oct 19, 2026 · price × 53.39M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · KRX:015590 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,145.00 | +120.00 | +5.9% | ₩2,020.00 | ₩2,155.00 | ₩1,977.00 | 32,940 | |
| ₩2,025.00 | -25.00 | -1.2% | ₩2,050.00 | ₩2,085.00 | ₩1,950.00 | 27,281 | |
| ₩2,050.00 | -115.00 | -5.3% | ₩2,150.00 | ₩2,160.00 | ₩1,941.00 | 93,355 | |
| ₩2,165.00 | 0.00 | 0.0% | ₩2,105.00 | ₩2,265.00 | ₩2,105.00 | 33,609 | |
| ₩2,165.00 | +35.00 | +1.6% | ₩2,065.00 | ₩2,190.00 | ₩2,065.00 | 58,969 | |
| ₩2,130.00 | -85.00 | -3.8% | ₩2,205.00 | ₩2,280.00 | ₩2,130.00 | 49,273 | |
| ₩2,215.00 | +25.00 | +1.1% | ₩2,240.00 | ₩2,255.00 | ₩2,150.00 | 38,291 | |
| ₩2,190.00 | -125.00 | -5.4% | ₩2,310.00 | ₩2,320.00 | ₩2,190.00 | 119,748 | |
| ₩2,315.00 | -80.00 | -3.3% | ₩2,380.00 | ₩2,410.00 | ₩2,205.00 | 126,272 | |
| ₩2,395.00 | -15.00 | -0.6% | ₩2,425.00 | ₩2,440.00 | ₩2,350.00 | 139,399 | |
| ₩2,410.00 | +130.00 | +5.7% | ₩2,280.00 | ₩2,425.00 | ₩2,225.00 | 156,188 | |
| ₩2,280.00 | +145.00 | +6.8% | ₩2,140.00 | ₩2,285.00 | ₩2,140.00 | 74,837 | |
| ₩2,135.00 | +35.00 | +1.7% | ₩2,090.00 | ₩2,150.00 | ₩2,035.00 | 65,018 | |
| ₩2,100.00 | -10.00 | -0.5% | ₩2,095.00 | ₩2,240.00 | ₩2,080.00 | 93,494 | |
| ₩2,110.00 | 0.00 | 0.0% | ₩2,110.00 | ₩2,155.00 | ₩2,060.00 | 72,259 | |
| ₩2,110.00 | -105.00 | -4.7% | ₩2,215.00 | ₩2,285.00 | ₩2,100.00 | 120,721 | |
| ₩2,215.00 | +20.00 | +0.9% | ₩2,220.00 | ₩2,270.00 | ₩2,115.00 | 129,887 | |
| ₩2,195.00 | +90.00 | +4.3% | ₩2,105.00 | ₩2,220.00 | ₩2,090.00 | 114,727 | |
| ₩2,105.00 | -30.00 | -1.4% | ₩2,115.00 | ₩2,160.00 | ₩2,065.00 | 48,209 | |
| ₩2,135.00 | +55.00 | +2.6% | ₩2,095.00 | ₩2,155.00 | ₩2,000.00 | 121,920 | |
| ₩2,080.00 | +45.00 | +2.2% | ₩2,035.00 | ₩2,140.00 | ₩2,000.00 | 79,536 | |
| ₩2,035.00 | +176.00 | +9.5% | ₩1,859.00 | ₩2,225.00 | ₩1,859.00 | 370,704 | |
| ₩1,859.00 | +9.00 | +0.5% | ₩1,851.00 | ₩1,881.00 | ₩1,800.00 | 69,565 | |
| ₩1,850.00 | +42.00 | +2.3% | ₩1,820.00 | ₩1,887.00 | ₩1,788.00 | 90,970 | |
| ₩1,808.00 | +164.00 | +10.0% | ₩1,644.00 | ₩1,928.00 | ₩1,643.00 | 384,658 | |
| ₩1,644.00 | +92.00 | +5.9% | ₩1,572.00 | ₩1,679.00 | ₩1,538.00 | 168,489 | |
| ₩1,552.00 | +60.00 | +4.0% | ₩1,493.00 | ₩1,630.00 | ₩1,451.00 | 142,682 | |
| ₩1,492.00 | +151.00 | +11.3% | ₩1,350.00 | ₩1,630.00 | ₩1,350.00 | 721,084 | |
| ₩1,341.00 | -30.00 | -2.2% | ₩1,371.00 | ₩1,410.00 | ₩1,341.00 | 176,058 | |
| ₩1,371.00 | -99.00 | -6.7% | ₩1,474.00 | ₩1,474.00 | ₩1,370.00 | 109,240 | |
| ₩1,470.00 | +21.00 | +1.4% | ₩1,440.00 | ₩1,480.00 | ₩1,429.00 | 25,077 | |
| ₩1,449.00 | -31.00 | -2.1% | ₩1,489.00 | ₩1,489.00 | ₩1,401.00 | 30,031 | |
| ₩1,480.00 | +35.00 | +2.4% | ₩1,445.00 | ₩1,485.00 | ₩1,410.00 | 51,216 | |
| ₩1,445.00 | -20.00 | -1.4% | ₩1,460.00 | ₩1,460.00 | ₩1,400.00 | 30,778 | |
| ₩1,465.00 | -4.00 | -0.3% | ₩1,457.00 | ₩1,499.00 | ₩1,430.00 | 27,093 | |
| ₩1,469.00 | 0.00 | 0.0% | ₩1,469.00 | ₩1,480.00 | ₩1,366.00 | 82,339 | |
| ₩1,469.00 | -1.00 | -0.1% | ₩1,470.00 | ₩1,508.00 | ₩1,427.00 | 43,637 | |
| ₩1,470.00 | -78.00 | -5.0% | ₩1,574.00 | ₩1,574.00 | ₩1,466.00 | 50,485 | |
| ₩1,548.00 | +60.00 | +4.0% | ₩1,488.00 | ₩1,577.00 | ₩1,470.00 | 78,902 | |
| ₩1,488.00 | -117.00 | -7.3% | ₩1,595.00 | ₩1,604.00 | ₩1,488.00 | 49,905 | |
| ₩1,605.00 | -23.00 | -1.4% | ₩1,628.00 | ₩1,635.00 | ₩1,581.00 | 21,164 | |
| ₩1,628.00 | -32.00 | -1.9% | ₩1,659.00 | ₩1,659.00 | ₩1,623.00 | 24,918 | |
| ₩1,660.00 | 0.00 | 0.0% | ₩1,664.00 | ₩1,740.00 | ₩1,635.00 | 56,691 | |
| ₩1,660.00 | +7.00 | +0.4% | ₩1,653.00 | ₩1,723.00 | ₩1,635.00 | 32,044 | |
| ₩1,653.00 | -8.00 | -0.5% | ₩1,669.00 | ₩1,669.00 | ₩1,601.00 | 31,899 | |
| ₩1,661.00 | +1.00 | +0.1% | ₩1,740.00 | ₩1,740.00 | ₩1,644.00 | 32,051 | |
| ₩1,660.00 | +45.00 | +2.8% | ₩1,640.00 | ₩1,660.00 | ₩1,580.00 | 34,499 | |
| ₩1,615.00 | -71.00 | -4.2% | ₩1,672.00 | ₩1,680.00 | ₩1,615.00 | 34,783 | |
| ₩1,686.00 | -2.00 | -0.1% | ₩1,705.00 | ₩1,707.00 | ₩1,633.00 | 54,909 | |
| ₩1,688.00 | +117.00 | +7.4% | ₩1,571.00 | ₩1,688.00 | ₩1,571.00 | 48,296 | |
| ₩1,571.00 | -50.00 | -3.1% | ₩1,639.00 | ₩1,700.00 | ₩1,570.00 | 44,516 | |
| ₩1,621.00 | +14.00 | +0.9% | ₩1,669.00 | ₩1,670.00 | ₩1,590.00 | 104,141 | |
| ₩1,607.00 | +19.00 | +1.2% | ₩1,588.00 | ₩1,700.00 | ₩1,551.00 | 72,330 | |
| ₩1,588.00 | -171.00 | -9.7% | ₩1,793.00 | ₩1,793.00 | ₩1,540.00 | 101,655 | |
| ₩1,759.00 | -81.00 | -4.4% | ₩1,840.00 | ₩1,840.00 | ₩1,727.00 | 96,135 | |
| ₩1,840.00 | -10.00 | -0.5% | ₩1,840.00 | ₩1,900.00 | ₩1,805.00 | 42,401 | |
| ₩1,850.00 | -14.00 | -0.8% | ₩1,863.00 | ₩1,878.00 | ₩1,770.00 | 73,155 | |
| ₩1,864.00 | +14.00 | +0.8% | ₩1,940.00 | ₩1,940.00 | ₩1,800.00 | 55,578 | |
| ₩1,850.00 | -19.00 | -1.0% | ₩1,854.00 | ₩1,899.00 | ₩1,830.00 | 60,429 | |
| ₩1,869.00 | +7.00 | +0.4% | ₩1,860.00 | ₩1,899.00 | ₩1,807.00 | 64,291 | |
| ₩1,862.00 | -14.00 | -0.7% | ₩1,875.00 | ₩1,875.00 | ₩1,782.00 | 45,189 |
- Ticker
- KRX:015590
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about DKME Co., Ltd.