Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,920.00 | 6,920.00 | 6,850.00 | 6,870.00 | 6,038.31 | 5,690 |
| 2024-07-23 | 6,850.00 | 6,920.00 | 6,840.00 | 6,920.00 | 6,082.25 | 10,153 |
| 2024-07-22 | 6,980.00 | 6,980.00 | 6,810.00 | 6,890.00 | 6,055.88 | 16,211 |
| 2024-07-19 | 6,870.00 | 6,970.00 | 6,850.00 | 6,950.00 | 6,108.62 | 7,608 |
| 2024-07-18 | 6,820.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,038.31 | 7,402 |
| 2024-07-17 | 6,900.00 | 6,920.00 | 6,820.00 | 6,850.00 | 6,020.73 | 27,486 |
| 2024-07-16 | 6,920.00 | 6,980.00 | 6,850.00 | 6,890.00 | 6,055.88 | 10,295 |
| 2024-07-15 | 6,950.00 | 6,960.00 | 6,800.00 | 6,930.00 | 6,091.04 | 19,472 |
| 2024-07-12 | 6,760.00 | 6,950.00 | 6,760.00 | 6,950.00 | 6,108.62 | 11,470 |
| 2024-07-11 | 6,870.00 | 6,870.00 | 6,730.00 | 6,780.00 | 5,959.20 | 30,837 |
| 2024-07-10 | 7,040.00 | 7,040.00 | 6,700.00 | 6,880.00 | 6,047.10 | 80,296 |
| 2024-07-09 | 7,050.00 | 7,050.00 | 6,950.00 | 6,990.00 | 6,143.78 | 17,029 |
| 2024-07-08 | 7,010.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,196.51 | 23,137 |
| 2024-07-05 | 7,010.00 | 7,060.00 | 6,980.00 | 7,050.00 | 6,196.51 | 15,475 |
| 2024-07-04 | 7,300.00 | 7,300.00 | 7,000.00 | 7,010.00 | 6,161.36 | 36,823 |
| 2024-07-03 | 7,300.00 | 7,300.00 | 7,190.00 | 7,200.00 | 6,328.36 | 18,362 |
| 2024-07-02 | 7,340.00 | 7,340.00 | 7,180.00 | 7,200.00 | 6,328.36 | 29,610 |
| 2024-07-01 | 7,420.00 | 7,420.00 | 7,290.00 | 7,340.00 | 6,451.41 | 19,363 |
| 2024-06-28 | 7,390.00 | 7,390.00 | 7,350.00 | 7,390.00 | 6,495.35 | 33,198 |
| 2024-06-27 | 7,370.00 | 7,390.00 | 7,350.00 | 7,380.00 | 6,486.56 | 27,122 |
| 2024-06-26 | 7,360.00 | 7,370.00 | 7,340.00 | 7,370.00 | 6,477.77 | 27,950 |
| 2024-06-25 | 7,250.00 | 7,360.00 | 7,250.00 | 7,360.00 | 6,468.99 | 38,999 |
| 2024-06-24 | 7,350.00 | 7,350.00 | 7,250.00 | 7,260.00 | 6,381.09 | 26,620 |
| 2024-06-21 | 7,220.00 | 7,340.00 | 7,220.00 | 7,290.00 | 6,407.46 | 17,749 |
| 2024-06-20 | 7,220.00 | 7,230.00 | 7,200.00 | 7,230.00 | 6,354.72 | 29,785 |
| 2024-06-19 | 7,200.00 | 7,250.00 | 7,200.00 | 7,220.00 | 6,345.93 | 13,771 |
| 2024-06-18 | 7,250.00 | 7,250.00 | 7,210.00 | 7,230.00 | 6,354.72 | 11,575 |
| 2024-06-17 | 7,200.00 | 7,250.00 | 7,190.00 | 7,220.00 | 6,345.93 | 18,744 |
| 2024-06-14 | 7,200.00 | 7,250.00 | 7,180.00 | 7,240.00 | 6,363.51 | 24,437 |
| 2024-06-13 | 7,200.00 | 7,250.00 | 7,110.00 | 7,220.00 | 6,345.93 | 29,185 |
| 2024-06-12 | 7,190.00 | 7,190.00 | 7,140.00 | 7,190.00 | 6,319.57 | 34,290 |
| 2024-06-11 | 7,200.00 | 7,200.00 | 7,160.00 | 7,190.00 | 6,319.57 | 9,031 |
| 2024-06-10 | 7,200.00 | 7,220.00 | 7,160.00 | 7,180.00 | 6,310.78 | 13,685 |
| 2024-06-07 | 7,190.00 | 7,270.00 | 7,120.00 | 7,200.00 | 6,328.36 | 15,665 |
| 2024-06-05 | 7,260.00 | 7,260.00 | 7,180.00 | 7,190.00 | 6,319.57 | 16,849 |
| 2024-06-04 | 7,260.00 | 7,320.00 | 7,240.00 | 7,260.00 | 6,381.09 | 19,052 |
| 2024-06-03 | 7,270.00 | 7,400.00 | 7,260.00 | 7,330.00 | 6,442.62 | 69,508 |
| 2024-05-31 | 7,250.00 | 7,270.00 | 7,150.00 | 7,230.00 | 6,354.72 | 17,380 |
| 2024-05-30 | 7,040.00 | 7,220.00 | 7,040.00 | 7,220.00 | 6,345.93 | 47,476 |
| 2024-05-29 | 7,000.00 | 7,060.00 | 7,000.00 | 7,040.00 | 6,187.73 | 6,741 |
| 2024-05-28 | 7,080.00 | 7,080.00 | 7,010.00 | 7,060.00 | 6,205.30 | 8,276 |
| 2024-05-27 | 7,090.00 | 7,090.00 | 7,000.00 | 7,040.00 | 6,187.73 | 16,087 |
| 2024-05-24 | 6,970.00 | 7,070.00 | 6,970.00 | 6,990.00 | 6,143.78 | 8,568 |
| 2024-05-23 | 7,070.00 | 7,100.00 | 6,970.00 | 7,050.00 | 6,196.51 | 11,634 |
| 2024-05-22 | 7,000.00 | 7,070.00 | 6,910.00 | 7,050.00 | 6,196.51 | 29,652 |
| 2024-05-21 | 7,040.00 | 7,040.00 | 6,940.00 | 6,990.00 | 6,143.78 | 15,315 |
| 2024-05-20 | 7,030.00 | 7,050.00 | 6,960.00 | 7,040.00 | 6,187.73 | 19,650 |
| 2024-05-17 | 7,320.00 | 7,320.00 | 7,040.00 | 7,040.00 | 6,187.73 | 36,305 |
| 2024-05-16 | 6,980.00 | 7,140.00 | 6,910.00 | 7,140.00 | 6,275.62 | 40,530 |
| 2024-05-14 | 7,010.00 | 7,020.00 | 6,930.00 | 6,980.00 | 6,134.99 | 8,668 |
| 2024-05-13 | 6,950.00 | 7,030.00 | 6,900.00 | 7,010.00 | 6,161.36 | 31,683 |
| 2024-05-10 | 6,990.00 | 7,000.00 | 6,890.00 | 6,950.00 | 6,108.62 | 14,171 |
| 2024-05-09 | 6,880.00 | 7,010.00 | 6,880.00 | 6,970.00 | 6,126.20 | 17,117 |
| 2024-05-08 | 6,920.00 | 6,970.00 | 6,850.00 | 6,950.00 | 6,108.62 | 20,714 |
| 2024-05-07 | 7,090.00 | 7,140.00 | 6,800.00 | 6,920.00 | 6,082.25 | 59,041 |
| 2024-05-03 | 7,110.00 | 7,170.00 | 7,030.00 | 7,140.00 | 6,275.62 | 22,320 |
| 2024-05-02 | 7,030.00 | 7,190.00 | 6,960.00 | 7,160.00 | 6,293.20 | 69,968 |
| 2024-04-30 | 7,040.00 | 7,050.00 | 6,920.00 | 7,030.00 | 6,178.94 | 41,122 |
| 2024-04-29 | 7,050.00 | 7,070.00 | 6,990.00 | 7,030.00 | 6,178.94 | 16,969 |
| 2024-04-26 | 6,950.00 | 7,070.00 | 6,850.00 | 7,050.00 | 6,196.51 | 71,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 520.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 473.2800 KRW |
| 2020-12-29 | 299.9999 KRW |
| 2019-12-27 | 299.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.