Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,560.00 | 5,650.00 | 5,520.00 | 5,650.00 | 4,800.47 | 13,876 |
| 2023-10-30 | 5,600.00 | 5,630.00 | 5,480.00 | 5,580.00 | 4,740.99 | 22,688 |
| 2023-10-27 | 5,660.00 | 5,890.00 | 5,490.00 | 5,600.00 | 4,757.99 | 26,267 |
| 2023-10-26 | 5,570.00 | 5,620.00 | 5,540.00 | 5,560.00 | 4,724.00 | 5,147 |
| 2023-10-25 | 5,630.00 | 5,630.00 | 5,580.00 | 5,620.00 | 4,774.98 | 4,446 |
| 2023-10-24 | 5,540.00 | 5,600.00 | 5,510.00 | 5,600.00 | 4,757.99 | 6,109 |
| 2023-10-23 | 5,530.00 | 5,600.00 | 5,520.00 | 5,570.00 | 4,732.50 | 9,151 |
| 2023-10-20 | 5,640.00 | 5,690.00 | 5,500.00 | 5,580.00 | 4,740.99 | 15,248 |
| 2023-10-19 | 5,750.00 | 5,750.00 | 5,640.00 | 5,640.00 | 4,791.97 | 11,124 |
| 2023-10-18 | 5,700.00 | 5,770.00 | 5,700.00 | 5,750.00 | 4,885.43 | 4,265 |
| 2023-10-17 | 5,660.00 | 5,760.00 | 5,660.00 | 5,750.00 | 4,885.43 | 8,896 |
| 2023-10-16 | 5,790.00 | 5,790.00 | 5,670.00 | 5,720.00 | 4,859.94 | 5,561 |
| 2023-10-13 | 5,750.00 | 5,760.00 | 5,690.00 | 5,740.00 | 4,876.94 | 3,261 |
| 2023-10-12 | 5,720.00 | 5,770.00 | 5,700.00 | 5,750.00 | 4,885.43 | 3,815 |
| 2023-10-11 | 5,680.00 | 5,750.00 | 5,670.00 | 5,740.00 | 4,876.94 | 8,674 |
| 2023-10-10 | 5,670.00 | 5,680.00 | 5,610.00 | 5,660.00 | 4,808.96 | 7,981 |
| 2023-10-06 | 5,590.00 | 5,650.00 | 5,570.00 | 5,650.00 | 4,800.47 | 9,097 |
| 2023-10-05 | 5,510.00 | 5,620.00 | 5,510.00 | 5,580.00 | 4,740.99 | 8,971 |
| 2023-10-04 | 5,670.00 | 5,690.00 | 5,550.00 | 5,570.00 | 4,732.50 | 7,900 |
| 2023-09-27 | 5,650.00 | 5,670.00 | 5,580.00 | 5,660.00 | 4,808.96 | 12,536 |
| 2023-09-26 | 5,730.00 | 5,740.00 | 5,500.00 | 5,650.00 | 4,800.47 | 14,136 |
| 2023-09-25 | 5,800.00 | 5,800.00 | 5,640.00 | 5,700.00 | 4,842.95 | 7,922 |
| 2023-09-22 | 5,750.00 | 5,800.00 | 5,710.00 | 5,730.00 | 4,868.44 | 4,173 |
| 2023-09-21 | 5,800.00 | 5,800.00 | 5,710.00 | 5,750.00 | 4,885.43 | 8,788 |
| 2023-09-20 | 5,720.00 | 5,770.00 | 5,670.00 | 5,750.00 | 4,885.43 | 29,059 |
| 2023-09-19 | 5,760.00 | 5,760.00 | 5,700.00 | 5,720.00 | 4,859.94 | 8,870 |
| 2023-09-18 | 5,800.00 | 5,800.00 | 5,720.00 | 5,740.00 | 4,876.94 | 7,038 |
| 2023-09-15 | 5,820.00 | 5,830.00 | 5,740.00 | 5,800.00 | 4,927.91 | 11,593 |
| 2023-09-14 | 5,700.00 | 5,800.00 | 5,660.00 | 5,800.00 | 4,927.91 | 13,171 |
| 2023-09-13 | 5,760.00 | 5,760.00 | 5,710.00 | 5,710.00 | 4,851.45 | 7,425 |
| 2023-09-12 | 5,840.00 | 5,840.00 | 5,560.00 | 5,760.00 | 4,893.93 | 22,380 |
| 2023-09-11 | 5,840.00 | 5,840.00 | 5,740.00 | 5,790.00 | 4,919.42 | 6,937 |
| 2023-09-08 | 5,830.00 | 5,840.00 | 5,740.00 | 5,780.00 | 4,910.92 | 17,373 |
| 2023-09-07 | 5,860.00 | 5,860.00 | 5,810.00 | 5,810.00 | 4,936.41 | 30,219 |
| 2023-09-06 | 5,840.00 | 5,890.00 | 5,810.00 | 5,860.00 | 4,978.89 | 14,097 |
| 2023-09-05 | 5,870.00 | 5,880.00 | 5,800.00 | 5,850.00 | 4,970.40 | 13,560 |
| 2023-09-04 | 5,940.00 | 5,940.00 | 5,840.00 | 5,850.00 | 4,970.40 | 15,261 |
| 2023-09-01 | 5,940.00 | 5,950.00 | 5,850.00 | 5,890.00 | 5,004.38 | 15,291 |
| 2023-08-31 | 5,960.00 | 5,960.00 | 5,850.00 | 5,930.00 | 5,038.37 | 17,637 |
| 2023-08-30 | 6,020.00 | 6,020.00 | 5,880.00 | 5,920.00 | 5,029.87 | 15,570 |
| 2023-08-29 | 5,920.00 | 6,300.00 | 5,900.00 | 5,930.00 | 5,038.37 | 37,560 |
| 2023-08-28 | 5,950.00 | 5,950.00 | 5,860.00 | 5,920.00 | 5,029.87 | 11,356 |
| 2023-08-25 | 5,880.00 | 5,920.00 | 5,820.00 | 5,920.00 | 5,029.87 | 6,452 |
| 2023-08-24 | 5,900.00 | 5,930.00 | 5,810.00 | 5,890.00 | 5,004.38 | 15,286 |
| 2023-08-23 | 5,930.00 | 5,980.00 | 5,870.00 | 5,940.00 | 5,046.86 | 14,020 |
| 2023-08-22 | 5,970.00 | 6,050.00 | 5,750.00 | 6,000.00 | 5,097.84 | 22,108 |
| 2023-08-21 | 6,000.00 | 6,060.00 | 5,960.00 | 6,050.00 | 5,140.32 | 9,081 |
| 2023-08-18 | 6,000.00 | 6,000.00 | 5,880.00 | 6,000.00 | 5,097.84 | 18,180 |
| 2023-08-17 | 6,010.00 | 6,010.00 | 5,800.00 | 6,000.00 | 5,097.84 | 19,757 |
| 2023-08-16 | 6,130.00 | 6,130.00 | 5,910.00 | 6,010.00 | 5,106.34 | 34,718 |
| 2023-08-14 | 6,170.00 | 6,370.00 | 5,980.00 | 6,130.00 | 5,208.30 | 49,357 |
| 2023-08-11 | 5,960.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,072.35 | 16,184 |
| 2023-08-10 | 5,850.00 | 5,960.00 | 5,790.00 | 5,960.00 | 5,063.86 | 23,531 |
| 2023-08-09 | 5,800.00 | 5,880.00 | 5,770.00 | 5,850.00 | 4,970.40 | 17,006 |
| 2023-08-08 | 5,820.00 | 5,950.00 | 5,800.00 | 5,800.00 | 4,927.91 | 23,934 |
| 2023-08-07 | 5,830.00 | 5,910.00 | 5,820.00 | 5,880.00 | 4,995.89 | 25,575 |
| 2023-08-04 | 5,780.00 | 5,860.00 | 5,760.00 | 5,830.00 | 4,953.40 | 17,061 |
| 2023-08-03 | 5,790.00 | 5,790.00 | 5,710.00 | 5,780.00 | 4,910.92 | 8,676 |
| 2023-08-02 | 5,820.00 | 5,870.00 | 5,700.00 | 5,790.00 | 4,919.42 | 37,241 |
| 2023-08-01 | 5,920.00 | 5,920.00 | 5,810.00 | 5,900.00 | 5,012.88 | 24,571 |
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.