Digital Graphics Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,964.00 | 2,010.00 | 1,943.00 | 1,990.00 | 1,990.00 | 9,405 |
| 2025-04-23 | 1,925.00 | 1,990.00 | 1,902.00 | 1,964.00 | 1,964.00 | 13,915 |
| 2025-04-22 | 1,908.00 | 1,927.00 | 1,889.00 | 1,925.00 | 1,925.00 | 9,401 |
| 2025-04-21 | 1,939.00 | 1,939.00 | 1,911.00 | 1,927.00 | 1,927.00 | 17,363 |
| 2025-04-18 | 1,920.00 | 1,939.00 | 1,916.00 | 1,939.00 | 1,939.00 | 6,298 |
| 2025-04-17 | 1,947.00 | 1,965.00 | 1,908.00 | 1,939.00 | 1,939.00 | 9,269 |
| 2025-04-16 | 1,950.00 | 1,966.00 | 1,891.00 | 1,966.00 | 1,966.00 | 14,895 |
| 2025-04-15 | 1,935.00 | 1,987.00 | 1,929.00 | 1,971.00 | 1,971.00 | 15,027 |
| 2025-04-14 | 1,910.00 | 1,979.00 | 1,893.00 | 1,954.00 | 1,954.00 | 9,627 |
| 2025-04-11 | 1,870.00 | 1,920.00 | 1,851.00 | 1,910.00 | 1,910.00 | 11,658 |
| 2025-04-10 | 1,822.00 | 1,882.00 | 1,822.00 | 1,875.00 | 1,875.00 | 16,759 |
| 2025-04-09 | 1,846.00 | 1,856.00 | 1,816.00 | 1,820.00 | 1,820.00 | 7,903 |
| 2025-04-08 | 1,832.00 | 1,913.00 | 1,812.00 | 1,856.00 | 1,856.00 | 21,324 |
| 2025-04-07 | 1,881.00 | 1,882.00 | 1,831.00 | 1,832.00 | 1,832.00 | 31,616 |
| 2025-04-04 | 1,875.00 | 1,886.00 | 1,854.00 | 1,882.00 | 1,882.00 | 32,470 |
| 2025-04-03 | 1,923.00 | 1,925.00 | 1,842.00 | 1,893.00 | 1,893.00 | 8,645 |
| 2025-04-02 | 1,841.00 | 1,975.00 | 1,841.00 | 1,955.00 | 1,955.00 | 14,127 |
| 2025-04-01 | 1,898.00 | 1,898.00 | 1,810.00 | 1,841.00 | 1,841.00 | 26,750 |
| 2025-03-31 | 1,803.00 | 1,965.00 | 1,753.00 | 1,898.00 | 1,898.00 | 100,170 |
| 2025-03-28 | 2,015.00 | 2,015.00 | 1,927.00 | 1,972.00 | 1,972.00 | 16,707 |
| 2025-03-27 | 1,974.00 | 2,060.00 | 1,894.00 | 2,035.00 | 2,035.00 | 48,034 |
| 2025-03-26 | 1,975.00 | 2,050.00 | 1,930.00 | 1,974.00 | 1,974.00 | 5,991 |
| 2025-03-25 | 1,963.00 | 2,075.00 | 1,962.00 | 1,975.00 | 1,975.00 | 16,736 |
| 2025-03-24 | 1,906.00 | 2,025.00 | 1,881.00 | 1,996.00 | 1,996.00 | 22,178 |
| 2025-03-21 | 1,983.00 | 2,075.00 | 1,925.00 | 1,925.00 | 1,925.00 | 37,744 |
| 2025-03-20 | 1,831.00 | 1,999.00 | 1,821.00 | 1,983.00 | 1,983.00 | 48,649 |
| 2025-03-19 | 1,727.00 | 2,070.00 | 1,708.00 | 1,831.00 | 1,831.00 | 311,646 |
| 2025-03-18 | 1,750.00 | 1,751.00 | 1,703.00 | 1,727.00 | 1,727.00 | 3,822 |
| 2025-03-17 | 1,761.00 | 1,762.00 | 1,743.00 | 1,743.00 | 1,743.00 | 4,574 |
| 2025-03-14 | 1,752.00 | 1,765.00 | 1,735.00 | 1,761.00 | 1,761.00 | 5,441 |
| 2025-03-13 | 1,740.00 | 1,773.00 | 1,730.00 | 1,752.00 | 1,752.00 | 8,781 |
| 2025-03-12 | 1,721.00 | 1,730.00 | 1,717.00 | 1,730.00 | 1,730.00 | 6,335 |
| 2025-03-11 | 1,705.00 | 1,721.00 | 1,702.00 | 1,721.00 | 1,721.00 | 15,646 |
| 2025-03-10 | 1,702.00 | 1,761.00 | 1,702.00 | 1,705.00 | 1,705.00 | 17,873 |
| 2025-03-07 | 1,814.00 | 1,822.00 | 1,661.00 | 1,702.00 | 1,702.00 | 81,045 |
| 2025-03-06 | 1,827.00 | 1,882.00 | 1,771.00 | 1,814.00 | 1,814.00 | 18,509 |
| 2025-03-05 | 1,835.00 | 1,835.00 | 1,771.00 | 1,827.00 | 1,827.00 | 33,943 |
| 2025-03-04 | 1,808.00 | 1,835.00 | 1,785.00 | 1,835.00 | 1,835.00 | 13,404 |
| 2025-02-28 | 1,839.00 | 1,840.00 | 1,804.00 | 1,808.00 | 1,808.00 | 8,860 |
| 2025-02-27 | 1,873.00 | 1,873.00 | 1,838.00 | 1,840.00 | 1,840.00 | 5,568 |
| 2025-02-26 | 1,865.00 | 1,884.00 | 1,865.00 | 1,873.00 | 1,873.00 | 2,564 |
| 2025-02-25 | 1,822.00 | 1,890.00 | 1,822.00 | 1,884.00 | 1,884.00 | 5,186 |
| 2025-02-24 | 1,835.00 | 1,859.00 | 1,822.00 | 1,822.00 | 1,822.00 | 17,271 |
| 2025-02-21 | 1,849.00 | 1,850.00 | 1,831.00 | 1,850.00 | 1,850.00 | 7,986 |
| 2025-02-20 | 1,850.00 | 1,855.00 | 1,831.00 | 1,850.00 | 1,850.00 | 4,197 |
| 2025-02-19 | 1,821.00 | 1,857.00 | 1,790.00 | 1,855.00 | 1,855.00 | 14,089 |
| 2025-02-18 | 1,842.00 | 1,852.00 | 1,820.00 | 1,821.00 | 1,821.00 | 15,220 |
| 2025-02-17 | 1,839.00 | 1,854.00 | 1,835.00 | 1,852.00 | 1,852.00 | 8,100 |
| 2025-02-14 | 1,857.00 | 1,857.00 | 1,832.00 | 1,854.00 | 1,854.00 | 7,743 |
| 2025-02-13 | 1,872.00 | 1,872.00 | 1,851.00 | 1,857.00 | 1,857.00 | 10,998 |
| 2025-02-12 | 1,850.00 | 1,900.00 | 1,828.00 | 1,889.00 | 1,889.00 | 23,950 |
| 2025-02-11 | 1,880.00 | 1,890.00 | 1,835.00 | 1,850.00 | 1,850.00 | 15,903 |
| 2025-02-10 | 1,880.00 | 1,888.00 | 1,831.00 | 1,880.00 | 1,880.00 | 5,200 |
| 2025-02-07 | 1,890.00 | 1,891.00 | 1,858.00 | 1,880.00 | 1,880.00 | 5,435 |
| 2025-02-06 | 1,897.00 | 1,897.00 | 1,885.00 | 1,891.00 | 1,891.00 | 2,639 |
| 2025-02-05 | 1,898.00 | 1,900.00 | 1,889.00 | 1,897.00 | 1,897.00 | 2,767 |
| 2025-02-04 | 1,865.00 | 1,904.00 | 1,863.00 | 1,898.00 | 1,898.00 | 6,025 |
| 2025-02-03 | 1,863.00 | 1,910.00 | 1,863.00 | 1,865.00 | 1,865.00 | 7,428 |
| 2025-01-31 | 1,910.00 | 1,939.00 | 1,854.00 | 1,863.00 | 1,863.00 | 21,499 |
| 2025-01-24 | 1,925.00 | 1,960.00 | 1,890.00 | 1,910.00 | 1,910.00 | 26,085 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.