KRX · 015590 · stock
DKME Co., Ltd. (015590) stock price history
Every KRX trading session of DKME Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
015590 adjusted close, 2000 to 2026
- ₩19,000
- All time high, 2008
- ₩4,260
- 52 week high, ₩1,341 low
- 6,683
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
015590 key facts
- DKME Co., Ltd. (015590) closed at ₩2,100 on Sep 28, 2026 on KRX.
- 015590's all time high close is ₩19,000, set on Jun 11, 2008; its all time low close is ₩1,227 on May 3, 2005.
- 015590's 52 week range is ₩1,341 to ₩4,260.
- 015590 returned -18.4% over the year to Sep 28, 2026 and -18.4% over five years.
- Over ten years 015590 returned -53%, -7.2% a year compounded.
- 015590's deepest drawdown was -92.9% from Jun 11, 2008 to Sep 3, 2026.
- DataCedar holds 6,683 daily sessions of 015590 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
015590 price chart, 2000 to 2026
015590 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +41.9% |
| 3 months | +5.0% |
| 6 months | -18.4% |
| Year to date | -18.4% |
| 1 year | -18.4% |
| 3 years | -51.8% |
| 5 years | -18.4% |
| 10 years | -52.7% |
| Since Jan 4, 2000 | -85.5% |
| Compound annual growth, 26.7 years | -7.0% |
015590 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩19,000 on Jun 11, 2008
- All time low close
- ₩1,227 on May 3, 2005
- 52 week high
- ₩4,260 on May 15, 2026
- 52 week low
- ₩1,341 on Sep 3, 2026
- Deepest drawdown
- -92.9% from Jun 11, 2008 to Sep 3, 2026, not yet recovered
- Best single session
- +29.9% on Jun 7, 2018
- Worst single session
- -29.9% on Jan 31, 2024
- Volatility, 1 year annualised
- 44.5%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2007, +173%
- Worst calendar year
- 2008, -69%
015590 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩2,575 | ₩4,260 | ₩1,341 | ₩2,100 | -18.4% | 29.5M | 181 |
| 2025 | ₩2,575 | ₩2,575 | ₩2,575 | ₩2,575 | 0.0% | 0 | 241 |
| 2024 | ₩3,950 | ₩4,120 | ₩1,745 | ₩2,575 | -34.0% | 292.2M | 244 |
| 2023 | ₩1,730 | ₩6,150 | ₩1,645 | ₩3,900 | +127.4% | 207M | 245 |
| 2022 | ₩2,250 | ₩2,625 | ₩1,545 | ₩1,715 | -24.9% | 37.3M | 244 |
| 2021 | ₩3,225 | ₩3,500 | ₩2,110 | ₩2,285 | -29.1% | 120.6M | 248 |
| 2020 | ₩4,071 | ₩5,107 | ₩1,836 | ₩3,225 | -16.8% | 158.6M | 248 |
| 2019 | ₩1,871 | ₩4,536 | ₩1,789 | ₩3,875 | +111.5% | 98M | 246 |
| 2018 | ₩2,221 | ₩5,214 | ₩1,582 | ₩1,832 | -17.5% | 105.4M | 244 |
| 2017 | ₩3,557 | ₩3,707 | ₩1,814 | ₩2,221 | -37.8% | 96M | 241 |
| 2016 | ₩3,886 | ₩5,344 | ₩2,902 | ₩3,574 | -8.0% | 88M | 246 |
| 2015 | ₩4,559 | ₩6,318 | ₩3,488 | ₩3,886 | -14.8% | 9.3M | 249 |
| 2014 | ₩5,201 | ₩6,639 | ₩4,528 | ₩4,559 | -12.4% | 3.7M | 245 |
| 2013 | ₩5,875 | ₩6,838 | ₩5,079 | ₩5,201 | -11.5% | 4.8M | 247 |
| 2012 | ₩8,353 | ₩9,286 | ₩5,064 | ₩5,875 | -29.0% | 10.5M | 248 |
| 2011 | ₩10,525 | ₩13,906 | ₩6,272 | ₩8,276 | -20.7% | 29.4M | 248 |
| 2010 | ₩9,745 | ₩11,489 | ₩6,639 | ₩10,433 | +6.6% | 32.4M | 251 |
| 2009 | ₩4,635 | ₩13,723 | ₩4,161 | ₩9,791 | +114.8% | 51.1M | 253 |
| 2008 | ₩13,952 | ₩20,959 | ₩3,580 | ₩4,559 | -68.9% | 30.5M | 257 |
| 2007 | ₩5,370 | ₩15,880 | ₩4,865 | ₩14,656 | +172.9% | 17.8M | 246 |
| 2006 | ₩4,620 | ₩6,058 | ₩2,815 | ₩5,370 | +14.7% | 10.3M | 248 |
| 2005 | ₩2,558 | ₩6,303 | ₩1,212 | ₩4,681 | +87.5% | 116.4M | 259 |
| 2004 | ₩3,182 | ₩3,598 | ₩1,836 | ₩2,497 | -21.5% | 22.1M | 262 |
| 2003 | ₩4,406 | ₩5,446 | ₩2,515 | ₩3,182 | -27.8% | 23.6M | 261 |
| 2002 | ₩7,404 | ₩10,158 | ₩4,320 | ₩4,406 | -40.5% | 36.7M | 261 |
| 2001 | ₩7,343 | ₩13,279 | ₩4,957 | ₩7,404 | +0.8% | 123.1M | 261 |
| 2000 | ₩13,095 | ₩16,216 | ₩5,997 | ₩7,343 | n/a | 56.4M | 259 |
015590 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩2,100 | +44.9% |
| August 2026 | ₩1,449 | -10.6% |
| July 2026 | ₩1,621 | -27.8% |
| June 2026 | ₩2,245 | -7.4% |
| May 2026 | ₩2,425 | -5.8% |
| April 2026 | ₩2,575 | 0.0% |
| March 2026 | ₩2,575 | 0.0% |
| February 2026 | ₩2,575 | 0.0% |
| January 2026 | ₩2,575 | 0.0% |
| December 2025 | ₩2,575 | 0.0% |
| November 2025 | ₩2,575 | 0.0% |
| October 2025 | ₩2,575 | 0.0% |
About the 015590 data
Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/015590/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
015590 share price history
