Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,850.00 | 6,960.00 | 6,740.00 | 6,910.00 | 6,073.46 | 39,399 |
| 2024-04-24 | 6,880.00 | 6,880.00 | 6,770.00 | 6,800.00 | 5,976.78 | 11,405 |
| 2024-04-23 | 6,830.00 | 6,880.00 | 6,790.00 | 6,870.00 | 6,038.31 | 12,538 |
| 2024-04-22 | 6,730.00 | 6,830.00 | 6,690.00 | 6,830.00 | 6,003.15 | 19,761 |
| 2024-04-19 | 6,900.00 | 6,900.00 | 6,710.00 | 6,830.00 | 6,003.15 | 15,897 |
| 2024-04-18 | 6,810.00 | 6,840.00 | 6,750.00 | 6,830.00 | 6,003.15 | 11,529 |
| 2024-04-17 | 6,730.00 | 6,820.00 | 6,680.00 | 6,810.00 | 5,985.57 | 18,492 |
| 2024-04-16 | 6,630.00 | 6,730.00 | 6,540.00 | 6,730.00 | 5,915.25 | 33,231 |
| 2024-04-15 | 6,710.00 | 6,720.00 | 6,480.00 | 6,580.00 | 5,783.41 | 36,668 |
| 2024-04-12 | 6,690.00 | 6,780.00 | 6,600.00 | 6,730.00 | 5,915.25 | 33,769 |
| 2024-04-11 | 6,600.00 | 6,840.00 | 6,560.00 | 6,750.00 | 5,932.83 | 39,585 |
| 2024-04-09 | 6,850.00 | 6,880.00 | 6,630.00 | 6,670.00 | 5,862.52 | 49,296 |
| 2024-04-08 | 6,800.00 | 7,050.00 | 6,800.00 | 6,870.00 | 6,038.31 | 122,431 |
| 2024-04-05 | 6,840.00 | 6,860.00 | 6,720.00 | 6,840.00 | 6,011.94 | 43,855 |
| 2024-04-04 | 6,610.00 | 6,820.00 | 6,510.00 | 6,810.00 | 5,985.57 | 101,791 |
| 2024-04-03 | 6,570.00 | 6,700.00 | 6,520.00 | 6,650.00 | 5,844.94 | 42,028 |
| 2024-04-02 | 6,520.00 | 6,640.00 | 6,470.00 | 6,570.00 | 5,774.62 | 59,925 |
| 2024-04-01 | 6,450.00 | 6,640.00 | 6,380.00 | 6,520.00 | 5,730.68 | 63,109 |
| 2024-03-29 | 6,550.00 | 6,550.00 | 6,280.00 | 6,360.00 | 5,590.05 | 53,692 |
| 2024-03-28 | 6,260.00 | 6,550.00 | 6,250.00 | 6,420.00 | 5,642.78 | 35,966 |
| 2024-03-27 | 6,310.00 | 6,440.00 | 6,260.00 | 6,260.00 | 5,502.15 | 48,506 |
| 2024-03-26 | 6,550.00 | 6,550.00 | 6,420.00 | 6,460.00 | 5,677.94 | 19,290 |
| 2024-03-25 | 6,400.00 | 6,570.00 | 6,350.00 | 6,520.00 | 5,730.68 | 33,697 |
| 2024-03-22 | 6,460.00 | 6,550.00 | 6,400.00 | 6,430.00 | 5,651.57 | 24,852 |
| 2024-03-21 | 6,560.00 | 6,560.00 | 6,460.00 | 6,460.00 | 5,677.94 | 34,241 |
| 2024-03-20 | 6,560.00 | 6,580.00 | 6,480.00 | 6,560.00 | 5,765.83 | 30,543 |
| 2024-03-19 | 6,420.00 | 6,620.00 | 6,340.00 | 6,560.00 | 5,765.83 | 26,200 |
| 2024-03-18 | 6,430.00 | 6,470.00 | 6,340.00 | 6,430.00 | 5,651.57 | 33,371 |
| 2024-03-15 | 6,300.00 | 6,430.00 | 6,230.00 | 6,430.00 | 5,651.57 | 42,073 |
| 2024-03-14 | 6,290.00 | 6,310.00 | 6,200.00 | 6,300.00 | 5,537.31 | 20,083 |
| 2024-03-13 | 6,280.00 | 6,310.00 | 6,200.00 | 6,270.00 | 5,510.94 | 27,218 |
| 2024-03-12 | 6,250.00 | 6,310.00 | 6,140.00 | 6,240.00 | 5,484.57 | 22,149 |
| 2024-03-11 | 6,340.00 | 6,340.00 | 6,210.00 | 6,230.00 | 5,475.79 | 18,946 |
| 2024-03-08 | 6,240.00 | 6,320.00 | 6,200.00 | 6,310.00 | 5,546.10 | 22,723 |
| 2024-03-07 | 6,340.00 | 6,350.00 | 6,230.00 | 6,240.00 | 5,484.57 | 27,354 |
| 2024-03-06 | 6,300.00 | 6,400.00 | 6,270.00 | 6,400.00 | 5,625.20 | 28,713 |
| 2024-03-05 | 6,520.00 | 6,530.00 | 6,270.00 | 6,320.00 | 5,554.89 | 60,141 |
| 2024-03-04 | 6,400.00 | 6,800.00 | 6,270.00 | 6,530.00 | 5,739.47 | 287,695 |
| 2024-02-29 | 6,210.00 | 6,480.00 | 6,140.00 | 6,400.00 | 5,625.20 | 88,997 |
| 2024-02-28 | 6,190.00 | 6,220.00 | 6,170.00 | 6,210.00 | 5,458.21 | 22,023 |
| 2024-02-27 | 6,210.00 | 6,210.00 | 6,030.00 | 6,200.00 | 5,449.42 | 49,720 |
| 2024-02-26 | 6,220.00 | 6,270.00 | 6,120.00 | 6,210.00 | 5,458.21 | 27,365 |
| 2024-02-23 | 6,180.00 | 6,360.00 | 6,170.00 | 6,310.00 | 5,546.10 | 80,964 |
| 2024-02-22 | 6,260.00 | 6,520.00 | 6,100.00 | 6,260.00 | 5,502.15 | 112,863 |
| 2024-02-21 | 6,330.00 | 6,370.00 | 6,170.00 | 6,260.00 | 5,502.15 | 62,727 |
| 2024-02-20 | 6,240.00 | 6,340.00 | 6,100.00 | 6,300.00 | 5,537.31 | 102,507 |
| 2024-02-19 | 6,160.00 | 6,230.00 | 6,060.00 | 6,230.00 | 5,475.79 | 133,118 |
| 2024-02-16 | 5,880.00 | 6,120.00 | 5,840.00 | 6,060.00 | 5,326.37 | 62,693 |
| 2024-02-15 | 5,930.00 | 5,930.00 | 5,830.00 | 5,880.00 | 5,168.16 | 28,190 |
| 2024-02-14 | 5,850.00 | 5,930.00 | 5,740.00 | 5,930.00 | 5,212.10 | 31,380 |
| 2024-02-13 | 5,860.00 | 5,920.00 | 5,810.00 | 5,850.00 | 5,141.79 | 50,398 |
| 2024-02-08 | 5,880.00 | 5,900.00 | 5,810.00 | 5,860.00 | 5,150.58 | 32,982 |
| 2024-02-07 | 5,810.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,141.79 | 65,682 |
| 2024-02-06 | 5,870.00 | 6,080.00 | 5,830.00 | 5,830.00 | 5,124.21 | 128,309 |
| 2024-02-05 | 5,910.00 | 5,920.00 | 5,660.00 | 5,840.00 | 5,133.00 | 119,977 |
| 2024-02-02 | 6,400.00 | 6,810.00 | 5,860.00 | 5,980.00 | 5,256.05 | 856,250 |
| 2024-02-01 | 5,650.00 | 5,670.00 | 5,590.00 | 5,620.00 | 4,939.63 | 36,637 |
| 2024-01-31 | 5,680.00 | 5,700.00 | 5,600.00 | 5,650.00 | 4,966.00 | 16,736 |
| 2024-01-30 | 5,710.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,001.16 | 15,787 |
| 2024-01-29 | 5,750.00 | 5,770.00 | 5,710.00 | 5,740.00 | 5,045.11 | 9,951 |
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.