Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,870.00 | 5,910.00 | 5,770.00 | 5,890.00 | 5,004.38 | 20,616 |
| 2023-07-28 | 5,910.00 | 5,910.00 | 5,740.00 | 5,810.00 | 4,936.41 | 50,591 |
| 2023-07-27 | 5,890.00 | 6,030.00 | 5,790.00 | 5,910.00 | 5,021.37 | 47,056 |
| 2023-07-26 | 5,960.00 | 6,000.00 | 5,690.00 | 5,880.00 | 4,995.89 | 77,700 |
| 2023-07-25 | 6,170.00 | 6,170.00 | 5,900.00 | 5,960.00 | 5,063.86 | 74,321 |
| 2023-07-24 | 6,190.00 | 6,240.00 | 6,080.00 | 6,180.00 | 5,250.78 | 52,675 |
| 2023-07-21 | 6,350.00 | 6,370.00 | 6,120.00 | 6,250.00 | 5,310.25 | 39,667 |
| 2023-07-20 | 6,400.00 | 6,480.00 | 6,320.00 | 6,350.00 | 5,395.22 | 32,568 |
| 2023-07-19 | 6,620.00 | 6,640.00 | 6,440.00 | 6,480.00 | 5,505.67 | 28,031 |
| 2023-07-18 | 6,670.00 | 6,670.00 | 6,490.00 | 6,610.00 | 5,616.12 | 44,316 |
| 2023-07-17 | 6,670.00 | 6,700.00 | 6,550.00 | 6,650.00 | 5,650.11 | 34,271 |
| 2023-07-14 | 6,660.00 | 6,680.00 | 6,500.00 | 6,650.00 | 5,650.11 | 44,909 |
| 2023-07-13 | 6,700.00 | 6,710.00 | 6,560.00 | 6,660.00 | 5,658.60 | 45,395 |
| 2023-07-12 | 6,490.00 | 6,700.00 | 6,400.00 | 6,680.00 | 5,675.60 | 86,216 |
| 2023-07-11 | 6,440.00 | 6,480.00 | 6,400.00 | 6,480.00 | 5,505.67 | 48,340 |
| 2023-07-10 | 6,420.00 | 6,470.00 | 6,320.00 | 6,440.00 | 5,471.68 | 49,631 |
| 2023-07-07 | 6,310.00 | 6,460.00 | 6,290.00 | 6,390.00 | 5,429.20 | 71,065 |
| 2023-07-06 | 6,400.00 | 6,470.00 | 6,300.00 | 6,390.00 | 5,429.20 | 56,419 |
| 2023-07-05 | 6,380.00 | 6,440.00 | 6,310.00 | 6,420.00 | 5,454.69 | 63,001 |
| 2023-07-04 | 6,360.00 | 6,500.00 | 6,270.00 | 6,380.00 | 5,420.71 | 58,612 |
| 2023-07-03 | 6,450.00 | 6,460.00 | 6,350.00 | 6,430.00 | 5,463.19 | 66,381 |
| 2023-06-30 | 6,360.00 | 6,480.00 | 6,280.00 | 6,480.00 | 5,505.67 | 105,162 |
| 2023-06-29 | 6,230.00 | 6,280.00 | 6,170.00 | 6,270.00 | 5,327.24 | 61,145 |
| 2023-06-28 | 6,200.00 | 6,320.00 | 6,140.00 | 6,270.00 | 5,327.24 | 55,050 |
| 2023-06-27 | 6,090.00 | 6,270.00 | 6,050.00 | 6,230.00 | 5,293.26 | 88,830 |
| 2023-06-26 | 5,890.00 | 6,200.00 | 5,870.00 | 6,050.00 | 5,140.32 | 102,318 |
| 2023-06-23 | 6,040.00 | 6,090.00 | 5,550.00 | 5,860.00 | 4,978.89 | 98,575 |
| 2023-06-22 | 6,270.00 | 6,500.00 | 6,010.00 | 6,060.00 | 5,148.82 | 230,204 |
| 2023-06-21 | 6,240.00 | 6,400.00 | 6,180.00 | 6,200.00 | 5,267.77 | 142,090 |
| 2023-06-20 | 6,220.00 | 6,250.00 | 6,190.00 | 6,190.00 | 5,259.27 | 25,881 |
| 2023-06-19 | 6,200.00 | 6,220.00 | 6,180.00 | 6,220.00 | 5,284.76 | 21,308 |
| 2023-06-16 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 5,267.77 | 19,253 |
| 2023-06-15 | 6,230.00 | 6,260.00 | 6,190.00 | 6,260.00 | 5,318.75 | 33,555 |
| 2023-06-14 | 6,290.00 | 6,290.00 | 6,190.00 | 6,250.00 | 5,310.25 | 22,058 |
| 2023-06-13 | 6,200.00 | 6,280.00 | 6,200.00 | 6,260.00 | 5,318.75 | 36,575 |
| 2023-06-12 | 6,180.00 | 6,260.00 | 6,110.00 | 6,250.00 | 5,310.25 | 24,544 |
| 2023-06-09 | 6,250.00 | 6,300.00 | 6,150.00 | 6,180.00 | 5,250.78 | 52,413 |
| 2023-06-08 | 6,170.00 | 6,290.00 | 6,170.00 | 6,290.00 | 5,344.24 | 33,494 |
| 2023-06-07 | 6,140.00 | 6,260.00 | 6,130.00 | 6,200.00 | 5,267.77 | 41,798 |
| 2023-06-05 | 6,210.00 | 6,210.00 | 6,110.00 | 6,140.00 | 5,216.79 | 42,002 |
| 2023-06-02 | 6,160.00 | 6,220.00 | 6,150.00 | 6,210.00 | 5,276.27 | 21,615 |
| 2023-06-01 | 6,110.00 | 6,200.00 | 6,090.00 | 6,190.00 | 5,259.27 | 27,646 |
| 2023-05-31 | 6,080.00 | 6,140.00 | 6,080.00 | 6,130.00 | 5,208.30 | 23,574 |
| 2023-05-30 | 6,070.00 | 6,170.00 | 6,050.00 | 6,140.00 | 5,216.79 | 21,100 |
| 2023-05-26 | 6,090.00 | 6,100.00 | 6,030.00 | 6,080.00 | 5,165.81 | 46,630 |
| 2023-05-25 | 6,160.00 | 6,160.00 | 6,030.00 | 6,130.00 | 5,208.30 | 62,913 |
| 2023-05-24 | 6,170.00 | 6,210.00 | 6,100.00 | 6,160.00 | 5,233.78 | 40,344 |
| 2023-05-23 | 6,160.00 | 6,200.00 | 6,060.00 | 6,170.00 | 5,242.28 | 48,546 |
| 2023-05-22 | 6,110.00 | 6,190.00 | 6,080.00 | 6,160.00 | 5,233.78 | 34,349 |
| 2023-05-19 | 6,320.00 | 6,330.00 | 6,060.00 | 6,110.00 | 5,191.30 | 86,950 |
| 2023-05-18 | 6,220.00 | 6,310.00 | 6,190.00 | 6,290.00 | 5,344.24 | 28,366 |
| 2023-05-17 | 6,060.00 | 6,270.00 | 6,060.00 | 6,220.00 | 5,284.76 | 50,993 |
| 2023-05-16 | 6,290.00 | 6,290.00 | 5,990.00 | 6,100.00 | 5,182.81 | 68,115 |
| 2023-05-15 | 6,250.00 | 6,360.00 | 6,070.00 | 6,180.00 | 5,250.78 | 66,663 |
| 2023-05-12 | 6,340.00 | 6,340.00 | 6,170.00 | 6,250.00 | 5,310.25 | 34,840 |
| 2023-05-11 | 6,270.00 | 6,320.00 | 6,240.00 | 6,310.00 | 5,361.23 | 19,220 |
| 2023-05-10 | 6,280.00 | 6,500.00 | 6,150.00 | 6,270.00 | 5,327.24 | 40,069 |
| 2023-05-09 | 6,350.00 | 6,350.00 | 6,270.00 | 6,280.00 | 5,335.74 | 9,871 |
| 2023-05-08 | 6,330.00 | 6,350.00 | 6,230.00 | 6,320.00 | 5,369.73 | 9,447 |
| 2023-05-04 | 6,330.00 | 6,390.00 | 6,280.00 | 6,330.00 | 5,378.22 | 11,709 |
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.