Digital Graphics Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,966.00 | 1,990.00 | 1,915.00 | 1,915.00 | 1,915.00 | 16,751 |
| 2025-01-22 | 1,902.00 | 2,285.00 | 1,902.00 | 1,966.00 | 1,966.00 | 256,011 |
| 2025-01-21 | 1,926.00 | 1,950.00 | 1,902.00 | 1,902.00 | 1,902.00 | 17,205 |
| 2025-01-20 | 1,926.00 | 1,975.00 | 1,899.00 | 1,926.00 | 1,926.00 | 26,305 |
| 2025-01-17 | 1,936.00 | 1,984.00 | 1,926.00 | 1,926.00 | 1,926.00 | 8,245 |
| 2025-01-16 | 1,972.00 | 1,985.00 | 1,914.00 | 1,926.00 | 1,926.00 | 9,324 |
| 2025-01-15 | 1,918.00 | 1,976.00 | 1,863.00 | 1,972.00 | 1,972.00 | 29,691 |
| 2025-01-14 | 2,010.00 | 2,020.00 | 1,902.00 | 1,917.00 | 1,917.00 | 31,275 |
| 2025-01-13 | 2,000.00 | 2,025.00 | 1,985.00 | 2,020.00 | 2,020.00 | 6,337 |
| 2025-01-10 | 2,020.00 | 2,060.00 | 1,977.00 | 1,985.00 | 1,985.00 | 5,691 |
| 2025-01-09 | 1,997.00 | 2,010.00 | 1,965.00 | 1,977.00 | 1,977.00 | 2,017 |
| 2025-01-08 | 1,985.00 | 2,025.00 | 1,975.00 | 1,978.00 | 1,978.00 | 3,588 |
| 2025-01-07 | 2,000.00 | 2,030.00 | 1,975.00 | 1,975.00 | 1,975.00 | 6,792 |
| 2025-01-06 | 1,976.00 | 2,075.00 | 1,919.00 | 2,005.00 | 2,005.00 | 28,896 |
| 2025-01-03 | 1,999.00 | 1,999.00 | 1,926.00 | 1,976.00 | 1,976.00 | 10,542 |
| 2025-01-02 | 1,959.00 | 2,005.00 | 1,955.00 | 1,999.00 | 1,999.00 | 6,178 |
| 2024-12-30 | 1,938.00 | 1,981.00 | 1,913.00 | 1,979.00 | 1,979.00 | 4,721 |
| 2024-12-27 | 2,040.00 | 2,040.00 | 1,938.00 | 1,938.00 | 1,938.00 | 13,506 |
| 2024-12-26 | 2,050.00 | 2,050.00 | 1,948.00 | 2,040.00 | 2,040.00 | 6,759 |
| 2024-12-24 | 2,060.00 | 2,100.00 | 2,005.00 | 2,050.00 | 2,050.00 | 16,435 |
| 2024-12-23 | 2,010.00 | 2,070.00 | 1,996.00 | 2,060.00 | 2,060.00 | 9,502 |
| 2024-12-20 | 1,938.00 | 2,040.00 | 1,937.00 | 2,010.00 | 2,010.00 | 17,174 |
| 2024-12-19 | 1,975.00 | 2,210.00 | 1,937.00 | 1,937.00 | 1,937.00 | 86,653 |
| 2024-12-18 | 1,975.00 | 1,995.00 | 1,947.00 | 1,975.00 | 1,975.00 | 6,082 |
| 2024-12-17 | 2,040.00 | 2,055.00 | 1,951.00 | 1,962.00 | 1,962.00 | 4,811 |
| 2024-12-16 | 1,980.00 | 2,080.00 | 1,980.00 | 2,040.00 | 2,040.00 | 12,230 |
| 2024-12-13 | 1,961.00 | 2,040.00 | 1,955.00 | 1,980.00 | 1,980.00 | 12,025 |
| 2024-12-12 | 1,948.00 | 1,980.00 | 1,811.00 | 1,980.00 | 1,980.00 | 32,456 |
| 2024-12-11 | 1,790.00 | 2,050.00 | 1,789.00 | 1,950.00 | 1,950.00 | 46,868 |
| 2024-12-10 | 1,663.00 | 1,789.00 | 1,663.00 | 1,789.00 | 1,789.00 | 23,572 |
| 2024-12-09 | 1,767.00 | 1,767.00 | 1,650.00 | 1,663.00 | 1,663.00 | 50,112 |
| 2024-12-06 | 1,814.00 | 1,821.00 | 1,757.00 | 1,767.00 | 1,767.00 | 14,349 |
| 2024-12-05 | 1,825.00 | 1,843.00 | 1,809.00 | 1,814.00 | 1,814.00 | 14,081 |
| 2024-12-04 | 1,861.00 | 1,912.00 | 1,816.00 | 1,825.00 | 1,825.00 | 15,676 |
| 2024-12-03 | 1,924.00 | 1,934.00 | 1,918.00 | 1,918.00 | 1,918.00 | 8,716 |
| 2024-12-02 | 1,958.00 | 1,970.00 | 1,909.00 | 1,924.00 | 1,924.00 | 4,427 |
| 2024-11-29 | 2,005.00 | 2,010.00 | 1,950.00 | 1,958.00 | 1,958.00 | 12,109 |
| 2024-11-28 | 1,996.00 | 2,100.00 | 1,995.00 | 2,005.00 | 2,005.00 | 7,655 |
| 2024-11-27 | 1,976.00 | 2,005.00 | 1,976.00 | 1,995.00 | 1,995.00 | 4,638 |
| 2024-11-26 | 1,980.00 | 2,060.00 | 1,970.00 | 1,976.00 | 1,976.00 | 8,114 |
| 2024-11-25 | 2,005.00 | 2,100.00 | 1,970.00 | 1,970.00 | 1,970.00 | 27,650 |
| 2024-11-22 | 1,897.00 | 2,150.00 | 1,888.00 | 2,150.00 | 2,150.00 | 16,176 |
| 2024-11-21 | 1,888.00 | 1,923.00 | 1,888.00 | 1,919.00 | 1,919.00 | 1,683 |
| 2024-11-20 | 1,937.00 | 1,937.00 | 1,906.00 | 1,912.00 | 1,912.00 | 6,219 |
| 2024-11-19 | 2,030.00 | 2,050.00 | 1,930.00 | 1,938.00 | 1,938.00 | 20,362 |
| 2024-11-18 | 1,939.00 | 2,050.00 | 1,898.00 | 2,050.00 | 2,050.00 | 13,726 |
| 2024-11-15 | 1,925.00 | 2,200.00 | 1,903.00 | 1,949.00 | 1,949.00 | 45,011 |
| 2024-11-14 | 1,901.00 | 2,080.00 | 1,888.00 | 1,925.00 | 1,925.00 | 30,042 |
| 2024-11-13 | 1,979.00 | 1,988.00 | 1,901.00 | 1,901.00 | 1,901.00 | 23,760 |
| 2024-11-12 | 2,080.00 | 2,120.00 | 1,991.00 | 1,999.00 | 1,999.00 | 38,828 |
| 2024-11-11 | 2,070.00 | 2,160.00 | 2,070.00 | 2,120.00 | 2,120.00 | 21,491 |
| 2024-11-08 | 2,215.00 | 2,215.00 | 2,065.00 | 2,065.00 | 2,065.00 | 7,609 |
| 2024-11-07 | 2,255.00 | 2,255.00 | 2,165.00 | 2,235.00 | 2,235.00 | 7,957 |
| 2024-11-06 | 2,350.00 | 2,350.00 | 2,200.00 | 2,255.00 | 2,255.00 | 34,658 |
| 2024-11-05 | 2,280.00 | 2,355.00 | 2,265.00 | 2,350.00 | 2,350.00 | 32,038 |
| 2024-11-04 | 2,230.00 | 2,310.00 | 2,205.00 | 2,290.00 | 2,290.00 | 33,228 |
| 2024-11-01 | 2,215.00 | 2,250.00 | 2,165.00 | 2,250.00 | 2,250.00 | 21,917 |
| 2024-10-31 | 2,205.00 | 2,220.00 | 2,165.00 | 2,215.00 | 2,215.00 | 9,760 |
| 2024-10-30 | 2,135.00 | 2,270.00 | 2,095.00 | 2,225.00 | 2,225.00 | 34,929 |
| 2024-10-29 | 2,110.00 | 2,200.00 | 2,095.00 | 2,200.00 | 2,200.00 | 19,802 |
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.