Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,700.00 | 5,740.00 | 5,660.00 | 5,720.00 | 5,027.53 | 3,855 |
| 2024-01-25 | 5,750.00 | 5,750.00 | 5,660.00 | 5,700.00 | 5,009.95 | 11,681 |
| 2024-01-24 | 5,690.00 | 5,820.00 | 5,670.00 | 5,750.00 | 5,053.89 | 11,667 |
| 2024-01-23 | 5,750.00 | 5,760.00 | 5,700.00 | 5,730.00 | 5,036.32 | 4,323 |
| 2024-01-22 | 5,800.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,062.68 | 4,174 |
| 2024-01-19 | 5,750.00 | 5,820.00 | 5,660.00 | 5,760.00 | 5,062.68 | 12,330 |
| 2024-01-18 | 5,720.00 | 5,820.00 | 5,660.00 | 5,750.00 | 5,053.89 | 15,823 |
| 2024-01-17 | 5,790.00 | 5,850.00 | 5,710.00 | 5,720.00 | 5,027.53 | 8,340 |
| 2024-01-16 | 5,760.00 | 5,850.00 | 5,760.00 | 5,790.00 | 5,089.05 | 10,006 |
| 2024-01-15 | 5,820.00 | 5,820.00 | 5,770.00 | 5,800.00 | 5,097.84 | 8,724 |
| 2024-01-12 | 5,870.00 | 5,870.00 | 5,800.00 | 5,840.00 | 5,133.00 | 5,086 |
| 2024-01-11 | 5,870.00 | 5,870.00 | 5,800.00 | 5,870.00 | 5,159.37 | 8,032 |
| 2024-01-10 | 5,810.00 | 5,860.00 | 5,800.00 | 5,850.00 | 5,141.79 | 2,607 |
| 2024-01-09 | 5,840.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,141.79 | 11,402 |
| 2024-01-08 | 5,850.00 | 5,870.00 | 5,790.00 | 5,840.00 | 5,133.00 | 15,023 |
| 2024-01-05 | 5,790.00 | 5,850.00 | 5,750.00 | 5,840.00 | 5,133.00 | 11,789 |
| 2024-01-04 | 5,790.00 | 5,810.00 | 5,670.00 | 5,810.00 | 5,106.63 | 42,409 |
| 2024-01-03 | 5,860.00 | 5,900.00 | 5,780.00 | 5,790.00 | 5,089.05 | 39,981 |
| 2024-01-02 | 5,890.00 | 5,980.00 | 5,850.00 | 5,900.00 | 5,185.74 | 20,817 |
| 2023-12-28 | 5,960.00 | 5,990.00 | 5,860.00 | 5,950.00 | 5,229.68 | 14,145 |
| 2023-12-27 | 5,900.00 | 5,950.00 | 5,900.00 | 5,910.00 | 5,194.53 | 15,841 |
| 2023-12-26 | 6,040.00 | 6,040.00 | 5,930.00 | 6,000.00 | 5,097.84 | 29,846 |
| 2023-12-22 | 6,120.00 | 6,120.00 | 5,950.00 | 6,010.00 | 5,106.34 | 20,244 |
| 2023-12-21 | 6,140.00 | 6,140.00 | 6,000.00 | 6,030.00 | 5,123.33 | 17,279 |
| 2023-12-20 | 6,070.00 | 6,210.00 | 6,040.00 | 6,080.00 | 5,165.81 | 28,467 |
| 2023-12-19 | 6,130.00 | 6,140.00 | 6,060.00 | 6,110.00 | 5,191.30 | 9,492 |
| 2023-12-18 | 6,120.00 | 6,120.00 | 6,070.00 | 6,110.00 | 5,191.30 | 10,255 |
| 2023-12-15 | 6,080.00 | 6,140.00 | 6,050.00 | 6,100.00 | 5,182.81 | 20,796 |
| 2023-12-14 | 6,150.00 | 6,150.00 | 6,100.00 | 6,100.00 | 5,182.81 | 24,549 |
| 2023-12-13 | 6,190.00 | 6,190.00 | 6,090.00 | 6,100.00 | 5,182.81 | 8,938 |
| 2023-12-12 | 6,140.00 | 6,160.00 | 6,110.00 | 6,130.00 | 5,208.30 | 6,532 |
| 2023-12-11 | 6,160.00 | 6,170.00 | 6,100.00 | 6,140.00 | 5,216.79 | 9,968 |
| 2023-12-08 | 6,070.00 | 6,140.00 | 6,070.00 | 6,140.00 | 5,216.79 | 11,486 |
| 2023-12-07 | 6,070.00 | 6,150.00 | 6,060.00 | 6,130.00 | 5,208.30 | 16,295 |
| 2023-12-06 | 6,140.00 | 6,150.00 | 6,040.00 | 6,140.00 | 5,216.79 | 5,253 |
| 2023-12-05 | 6,130.00 | 6,160.00 | 5,960.00 | 6,140.00 | 5,216.79 | 17,147 |
| 2023-12-04 | 6,110.00 | 6,190.00 | 6,100.00 | 6,130.00 | 5,208.30 | 6,816 |
| 2023-12-01 | 6,180.00 | 6,180.00 | 6,120.00 | 6,170.00 | 5,242.28 | 6,450 |
| 2023-11-30 | 6,190.00 | 6,200.00 | 6,100.00 | 6,180.00 | 5,250.78 | 11,273 |
| 2023-11-29 | 6,140.00 | 6,170.00 | 6,100.00 | 6,170.00 | 5,242.28 | 8,758 |
| 2023-11-28 | 6,170.00 | 6,220.00 | 6,010.00 | 6,140.00 | 5,216.79 | 14,846 |
| 2023-11-27 | 6,200.00 | 6,220.00 | 6,120.00 | 6,170.00 | 5,242.28 | 11,165 |
| 2023-11-24 | 6,160.00 | 6,230.00 | 6,100.00 | 6,200.00 | 5,267.77 | 11,514 |
| 2023-11-23 | 6,200.00 | 6,250.00 | 6,100.00 | 6,100.00 | 5,182.81 | 37,610 |
| 2023-11-22 | 6,170.00 | 6,200.00 | 6,090.00 | 6,190.00 | 5,259.27 | 26,159 |
| 2023-11-21 | 6,020.00 | 6,480.00 | 6,000.00 | 6,090.00 | 5,174.31 | 175,777 |
| 2023-11-20 | 5,980.00 | 6,060.00 | 5,980.00 | 6,020.00 | 5,114.83 | 10,098 |
| 2023-11-17 | 6,000.00 | 6,060.00 | 5,960.00 | 6,000.00 | 5,097.84 | 13,510 |
| 2023-11-16 | 6,050.00 | 6,330.00 | 5,940.00 | 6,000.00 | 5,097.84 | 77,591 |
| 2023-11-15 | 6,030.00 | 6,080.00 | 6,010.00 | 6,060.00 | 5,148.82 | 26,152 |
| 2023-11-14 | 5,890.00 | 6,250.00 | 5,890.00 | 6,020.00 | 5,114.83 | 39,924 |
| 2023-11-13 | 6,000.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,089.35 | 16,924 |
| 2023-11-10 | 6,000.00 | 6,020.00 | 5,950.00 | 6,000.00 | 5,097.84 | 20,326 |
| 2023-11-09 | 5,970.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,089.35 | 23,502 |
| 2023-11-08 | 5,920.00 | 5,950.00 | 5,860.00 | 5,950.00 | 5,055.36 | 22,036 |
| 2023-11-07 | 5,820.00 | 6,160.00 | 5,810.00 | 5,920.00 | 5,029.87 | 33,865 |
| 2023-11-06 | 5,830.00 | 5,880.00 | 5,810.00 | 5,860.00 | 4,978.89 | 13,277 |
| 2023-11-03 | 5,740.00 | 5,820.00 | 5,720.00 | 5,810.00 | 4,936.41 | 15,466 |
| 2023-11-02 | 5,680.00 | 5,700.00 | 5,640.00 | 5,700.00 | 4,842.95 | 9,115 |
| 2023-11-01 | 5,650.00 | 5,670.00 | 5,570.00 | 5,660.00 | 4,808.96 | 8,202 |
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.