Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6,790.00 | 6,820.00 | 6,710.00 | 6,750.00 | 5,735.07 | 14,858 |
| 2023-02-03 | 6,840.00 | 6,840.00 | 6,700.00 | 6,790.00 | 5,769.06 | 18,628 |
| 2023-02-02 | 6,740.00 | 6,850.00 | 6,740.00 | 6,840.00 | 5,811.54 | 13,906 |
| 2023-02-01 | 6,760.00 | 6,840.00 | 6,700.00 | 6,740.00 | 5,726.58 | 24,451 |
| 2023-01-31 | 6,790.00 | 6,860.00 | 6,730.00 | 6,740.00 | 5,726.58 | 8,916 |
| 2023-01-30 | 6,850.00 | 6,870.00 | 6,780.00 | 6,790.00 | 5,769.06 | 10,246 |
| 2023-01-27 | 6,860.00 | 6,870.00 | 6,810.00 | 6,850.00 | 5,820.04 | 18,995 |
| 2023-01-26 | 6,900.00 | 6,900.00 | 6,810.00 | 6,860.00 | 5,828.53 | 18,424 |
| 2023-01-25 | 6,830.00 | 6,900.00 | 6,780.00 | 6,890.00 | 5,854.02 | 21,021 |
| 2023-01-20 | 6,780.00 | 6,850.00 | 6,710.00 | 6,830.00 | 5,803.04 | 17,977 |
| 2023-01-19 | 6,770.00 | 6,830.00 | 6,710.00 | 6,760.00 | 5,743.57 | 26,862 |
| 2023-01-18 | 6,740.00 | 6,800.00 | 6,670.00 | 6,770.00 | 5,752.06 | 32,505 |
| 2023-01-17 | 6,840.00 | 6,840.00 | 6,730.00 | 6,760.00 | 5,743.57 | 27,937 |
| 2023-01-16 | 6,780.00 | 6,870.00 | 6,750.00 | 6,830.00 | 5,803.04 | 37,443 |
| 2023-01-13 | 6,740.00 | 6,830.00 | 6,720.00 | 6,800.00 | 5,777.55 | 28,408 |
| 2023-01-12 | 6,800.00 | 6,810.00 | 6,730.00 | 6,800.00 | 5,777.55 | 15,515 |
| 2023-01-11 | 6,740.00 | 6,780.00 | 6,680.00 | 6,760.00 | 5,743.57 | 22,877 |
| 2023-01-10 | 6,620.00 | 6,770.00 | 6,620.00 | 6,740.00 | 5,726.58 | 25,468 |
| 2023-01-09 | 6,690.00 | 6,730.00 | 6,620.00 | 6,720.00 | 5,709.58 | 45,863 |
| 2023-01-06 | 6,850.00 | 6,890.00 | 6,580.00 | 6,670.00 | 5,667.10 | 83,706 |
| 2023-01-05 | 6,630.00 | 6,630.00 | 6,540.00 | 6,580.00 | 5,590.63 | 19,191 |
| 2023-01-04 | 6,580.00 | 6,630.00 | 6,490.00 | 6,610.00 | 5,616.12 | 8,582 |
| 2023-01-03 | 6,490.00 | 6,610.00 | 6,350.00 | 6,580.00 | 5,590.63 | 45,338 |
| 2023-01-02 | 6,630.00 | 6,730.00 | 6,440.00 | 6,490.00 | 5,514.17 | 50,894 |
| 2022-12-29 | 6,720.00 | 6,740.00 | 6,620.00 | 6,680.00 | 5,675.60 | 35,450 |
| 2022-12-28 | 6,730.00 | 6,850.00 | 6,690.00 | 6,720.00 | 5,709.58 | 59,781 |
| 2022-12-27 | 6,810.00 | 6,910.00 | 6,780.00 | 6,910.00 | 5,701.09 | 75,741 |
| 2022-12-26 | 6,780.00 | 6,900.00 | 6,780.00 | 6,810.00 | 5,618.58 | 51,522 |
| 2022-12-23 | 6,910.00 | 6,910.00 | 6,770.00 | 6,820.00 | 5,626.83 | 57,765 |
| 2022-12-22 | 7,020.00 | 7,020.00 | 6,860.00 | 6,880.00 | 5,676.34 | 79,884 |
| 2022-12-21 | 6,930.00 | 7,000.00 | 6,900.00 | 6,950.00 | 5,734.09 | 22,164 |
| 2022-12-20 | 7,070.00 | 7,070.00 | 6,880.00 | 6,930.00 | 5,717.59 | 45,972 |
| 2022-12-19 | 7,250.00 | 7,250.00 | 7,000.00 | 7,080.00 | 5,841.34 | 46,645 |
| 2022-12-16 | 7,280.00 | 7,300.00 | 7,180.00 | 7,250.00 | 5,981.60 | 18,375 |
| 2022-12-15 | 7,370.00 | 7,370.00 | 7,300.00 | 7,300.00 | 6,022.86 | 16,323 |
| 2022-12-14 | 7,340.00 | 7,420.00 | 7,280.00 | 7,340.00 | 6,055.86 | 15,861 |
| 2022-12-13 | 7,380.00 | 7,540.00 | 7,270.00 | 7,340.00 | 6,055.86 | 29,946 |
| 2022-12-12 | 7,500.00 | 7,500.00 | 7,300.00 | 7,370.00 | 6,080.61 | 18,689 |
| 2022-12-09 | 7,230.00 | 7,390.00 | 7,230.00 | 7,390.00 | 6,097.11 | 9,606 |
| 2022-12-08 | 7,310.00 | 7,380.00 | 7,130.00 | 7,230.00 | 5,965.10 | 24,869 |
| 2022-12-07 | 7,380.00 | 7,380.00 | 7,250.00 | 7,330.00 | 6,047.61 | 23,135 |
| 2022-12-06 | 7,510.00 | 7,610.00 | 7,380.00 | 7,380.00 | 6,088.86 | 23,364 |
| 2022-12-05 | 7,620.00 | 7,620.00 | 7,490.00 | 7,550.00 | 6,229.12 | 17,060 |
| 2022-12-02 | 7,410.00 | 7,600.00 | 7,390.00 | 7,550.00 | 6,229.12 | 57,186 |
| 2022-12-01 | 7,400.00 | 7,450.00 | 7,350.00 | 7,410.00 | 6,113.61 | 31,033 |
| 2022-11-30 | 7,310.00 | 7,400.00 | 7,270.00 | 7,400.00 | 6,105.36 | 29,555 |
| 2022-11-29 | 7,160.00 | 7,390.00 | 7,100.00 | 7,270.00 | 5,998.10 | 48,263 |
| 2022-11-28 | 7,290.00 | 7,290.00 | 7,120.00 | 7,160.00 | 5,907.35 | 38,771 |
| 2022-11-25 | 7,280.00 | 7,300.00 | 7,210.00 | 7,240.00 | 5,973.35 | 23,356 |
| 2022-11-24 | 7,280.00 | 7,340.00 | 7,230.00 | 7,270.00 | 5,998.10 | 29,181 |
| 2022-11-23 | 7,320.00 | 7,340.00 | 7,230.00 | 7,270.00 | 5,998.10 | 55,138 |
| 2022-11-22 | 7,280.00 | 7,350.00 | 7,200.00 | 7,250.00 | 5,981.60 | 71,177 |
| 2022-11-21 | 7,160.00 | 8,500.00 | 7,030.00 | 7,270.00 | 5,998.10 | 778,167 |
| 2022-11-18 | 7,100.00 | 7,200.00 | 7,040.00 | 7,150.00 | 5,899.10 | 41,065 |
| 2022-11-17 | 7,100.00 | 7,100.00 | 6,970.00 | 7,100.00 | 5,857.85 | 30,366 |
| 2022-11-16 | 7,090.00 | 7,160.00 | 7,070.00 | 7,100.00 | 5,857.85 | 29,445 |
| 2022-11-15 | 7,070.00 | 7,120.00 | 7,070.00 | 7,090.00 | 5,849.60 | 29,131 |
| 2022-11-14 | 6,880.00 | 7,140.00 | 6,850.00 | 7,070.00 | 5,833.09 | 46,808 |
| 2022-11-11 | 6,890.00 | 6,910.00 | 6,820.00 | 6,890.00 | 5,684.59 | 37,395 |
| 2022-11-10 | 6,660.00 | 6,880.00 | 6,650.00 | 6,830.00 | 5,635.08 | 32,048 |
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.