Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,220.00 | 6,400.00 | 6,220.00 | 6,380.00 | 5,420.71 | 20,950 |
| 2023-05-02 | 6,200.00 | 6,350.00 | 6,150.00 | 6,300.00 | 5,352.73 | 33,870 |
| 2023-04-28 | 6,090.00 | 6,160.00 | 6,030.00 | 6,160.00 | 5,233.78 | 14,361 |
| 2023-04-27 | 5,980.00 | 6,090.00 | 5,980.00 | 6,090.00 | 5,174.31 | 12,198 |
| 2023-04-26 | 6,090.00 | 6,170.00 | 5,930.00 | 6,030.00 | 5,123.33 | 55,277 |
| 2023-04-25 | 6,170.00 | 6,220.00 | 6,110.00 | 6,140.00 | 5,216.79 | 27,080 |
| 2023-04-24 | 6,300.00 | 6,310.00 | 6,170.00 | 6,200.00 | 5,267.77 | 17,213 |
| 2023-04-21 | 6,270.00 | 6,270.00 | 6,150.00 | 6,260.00 | 5,318.75 | 34,768 |
| 2023-04-20 | 6,260.00 | 6,400.00 | 6,170.00 | 6,170.00 | 5,242.28 | 93,641 |
| 2023-04-19 | 6,280.00 | 6,280.00 | 6,210.00 | 6,260.00 | 5,318.75 | 29,817 |
| 2023-04-18 | 6,260.00 | 6,280.00 | 6,180.00 | 6,250.00 | 5,310.25 | 28,031 |
| 2023-04-17 | 6,250.00 | 6,250.00 | 6,170.00 | 6,210.00 | 5,276.27 | 30,157 |
| 2023-04-14 | 6,260.00 | 6,340.00 | 6,170.00 | 6,200.00 | 5,267.77 | 96,144 |
| 2023-04-13 | 6,370.00 | 6,380.00 | 6,210.00 | 6,290.00 | 5,344.24 | 55,023 |
| 2023-04-12 | 6,390.00 | 6,390.00 | 6,300.00 | 6,330.00 | 5,378.22 | 32,086 |
| 2023-04-11 | 6,400.00 | 6,400.00 | 6,300.00 | 6,360.00 | 5,403.71 | 15,848 |
| 2023-04-10 | 6,430.00 | 6,430.00 | 6,300.00 | 6,390.00 | 5,429.20 | 31,951 |
| 2023-04-07 | 6,500.00 | 6,530.00 | 6,360.00 | 6,430.00 | 5,463.19 | 26,076 |
| 2023-04-06 | 6,410.00 | 6,500.00 | 6,370.00 | 6,490.00 | 5,514.17 | 18,109 |
| 2023-04-05 | 6,470.00 | 6,470.00 | 6,340.00 | 6,470.00 | 5,497.17 | 13,985 |
| 2023-04-04 | 6,330.00 | 6,470.00 | 6,320.00 | 6,470.00 | 5,497.17 | 24,415 |
| 2023-04-03 | 6,480.00 | 6,480.00 | 6,330.00 | 6,400.00 | 5,437.70 | 48,233 |
| 2023-03-31 | 6,570.00 | 6,570.00 | 6,430.00 | 6,480.00 | 5,505.67 | 31,009 |
| 2023-03-30 | 6,600.00 | 6,600.00 | 6,460.00 | 6,520.00 | 5,539.65 | 50,300 |
| 2023-03-29 | 6,570.00 | 6,610.00 | 6,500.00 | 6,600.00 | 5,607.63 | 18,472 |
| 2023-03-28 | 6,570.00 | 6,660.00 | 6,490.00 | 6,620.00 | 5,624.62 | 28,279 |
| 2023-03-27 | 6,660.00 | 6,710.00 | 6,550.00 | 6,550.00 | 5,565.14 | 43,526 |
| 2023-03-24 | 6,660.00 | 6,730.00 | 6,640.00 | 6,720.00 | 5,709.58 | 6,129 |
| 2023-03-23 | 6,840.00 | 6,840.00 | 6,670.00 | 6,700.00 | 5,692.59 | 21,169 |
| 2023-03-22 | 7,010.00 | 7,190.00 | 6,750.00 | 6,820.00 | 5,794.55 | 98,407 |
| 2023-03-21 | 6,790.00 | 6,980.00 | 6,710.00 | 6,980.00 | 5,930.49 | 18,042 |
| 2023-03-20 | 6,830.00 | 6,890.00 | 6,710.00 | 6,790.00 | 5,769.06 | 20,804 |
| 2023-03-17 | 6,730.00 | 6,940.00 | 6,680.00 | 6,910.00 | 5,871.01 | 39,155 |
| 2023-03-16 | 6,690.00 | 6,740.00 | 6,510.00 | 6,700.00 | 5,692.59 | 22,017 |
| 2023-03-15 | 6,650.00 | 6,750.00 | 6,650.00 | 6,670.00 | 5,667.10 | 16,215 |
| 2023-03-14 | 6,920.00 | 6,920.00 | 6,500.00 | 6,620.00 | 5,624.62 | 36,913 |
| 2023-03-13 | 6,950.00 | 6,970.00 | 6,830.00 | 6,950.00 | 5,905.00 | 29,377 |
| 2023-03-10 | 7,150.00 | 7,200.00 | 7,000.00 | 7,040.00 | 5,981.47 | 22,430 |
| 2023-03-09 | 7,010.00 | 7,210.00 | 6,940.00 | 7,210.00 | 6,125.91 | 49,236 |
| 2023-03-08 | 7,080.00 | 7,080.00 | 6,950.00 | 6,990.00 | 5,938.99 | 30,051 |
| 2023-03-07 | 7,030.00 | 7,100.00 | 6,970.00 | 7,080.00 | 6,015.45 | 15,669 |
| 2023-03-06 | 6,920.00 | 7,030.00 | 6,920.00 | 7,030.00 | 5,972.97 | 26,211 |
| 2023-03-03 | 6,960.00 | 7,030.00 | 6,960.00 | 6,980.00 | 5,930.49 | 22,889 |
| 2023-03-02 | 7,060.00 | 7,060.00 | 6,960.00 | 7,030.00 | 5,972.97 | 21,658 |
| 2023-02-28 | 7,030.00 | 7,110.00 | 7,000.00 | 7,090.00 | 6,023.95 | 39,895 |
| 2023-02-27 | 6,940.00 | 7,100.00 | 6,880.00 | 7,060.00 | 5,998.46 | 57,290 |
| 2023-02-24 | 6,900.00 | 7,000.00 | 6,840.00 | 6,940.00 | 5,896.50 | 24,593 |
| 2023-02-23 | 6,740.00 | 7,010.00 | 6,740.00 | 6,900.00 | 5,862.52 | 80,457 |
| 2023-02-22 | 6,700.00 | 6,770.00 | 6,670.00 | 6,760.00 | 5,743.57 | 16,396 |
| 2023-02-21 | 6,710.00 | 6,790.00 | 6,710.00 | 6,770.00 | 5,752.06 | 19,515 |
| 2023-02-20 | 6,710.00 | 6,760.00 | 6,660.00 | 6,760.00 | 5,743.57 | 10,014 |
| 2023-02-17 | 6,730.00 | 6,730.00 | 6,670.00 | 6,710.00 | 5,701.09 | 12,821 |
| 2023-02-16 | 6,750.00 | 6,780.00 | 6,690.00 | 6,740.00 | 5,726.58 | 42,018 |
| 2023-02-15 | 6,740.00 | 6,780.00 | 6,700.00 | 6,750.00 | 5,735.07 | 31,800 |
| 2023-02-14 | 6,770.00 | 6,780.00 | 6,720.00 | 6,760.00 | 5,743.57 | 13,943 |
| 2023-02-13 | 6,800.00 | 6,800.00 | 6,710.00 | 6,780.00 | 5,760.56 | 23,511 |
| 2023-02-10 | 6,870.00 | 6,870.00 | 6,720.00 | 6,790.00 | 5,769.06 | 11,854 |
| 2023-02-09 | 6,800.00 | 6,870.00 | 6,770.00 | 6,870.00 | 5,837.03 | 19,771 |
| 2023-02-08 | 6,750.00 | 6,800.00 | 6,710.00 | 6,790.00 | 5,769.06 | 18,856 |
| 2023-02-07 | 6,740.00 | 6,770.00 | 6,710.00 | 6,750.00 | 5,735.07 | 17,137 |
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.