Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 6,660.00 | 6,720.00 | 6,630.00 | 6,710.00 | 5,536.08 | 44,839 |
| 2022-11-08 | 6,650.00 | 6,730.00 | 6,620.00 | 6,640.00 | 5,478.32 | 35,651 |
| 2022-11-07 | 6,580.00 | 6,830.00 | 6,530.00 | 6,650.00 | 5,486.57 | 86,704 |
| 2022-11-04 | 6,500.00 | 6,570.00 | 6,470.00 | 6,500.00 | 5,362.82 | 21,926 |
| 2022-11-03 | 6,420.00 | 6,560.00 | 6,410.00 | 6,540.00 | 5,395.82 | 16,494 |
| 2022-11-02 | 6,500.00 | 6,560.00 | 6,380.00 | 6,520.00 | 5,379.32 | 11,314 |
| 2022-11-01 | 6,440.00 | 6,480.00 | 6,360.00 | 6,470.00 | 5,338.07 | 27,118 |
| 2022-10-31 | 6,400.00 | 6,470.00 | 6,310.00 | 6,390.00 | 5,272.06 | 8,448 |
| 2022-10-28 | 6,400.00 | 6,480.00 | 6,240.00 | 6,390.00 | 5,272.06 | 27,908 |
| 2022-10-27 | 6,400.00 | 6,440.00 | 6,360.00 | 6,380.00 | 5,263.81 | 24,922 |
| 2022-10-26 | 6,440.00 | 6,440.00 | 6,250.00 | 6,360.00 | 5,247.31 | 30,968 |
| 2022-10-25 | 6,490.00 | 6,560.00 | 6,330.00 | 6,360.00 | 5,247.31 | 39,093 |
| 2022-10-24 | 6,600.00 | 6,600.00 | 6,390.00 | 6,460.00 | 5,329.81 | 41,435 |
| 2022-10-21 | 6,510.00 | 6,560.00 | 6,420.00 | 6,500.00 | 5,362.82 | 13,695 |
| 2022-10-20 | 6,710.00 | 6,720.00 | 6,460.00 | 6,520.00 | 5,379.32 | 64,431 |
| 2022-10-19 | 6,760.00 | 6,760.00 | 6,560.00 | 6,720.00 | 5,544.33 | 18,114 |
| 2022-10-18 | 6,620.00 | 6,740.00 | 6,620.00 | 6,740.00 | 5,560.83 | 17,466 |
| 2022-10-17 | 6,740.00 | 6,750.00 | 6,580.00 | 6,670.00 | 5,503.07 | 9,885 |
| 2022-10-14 | 6,660.00 | 6,740.00 | 6,620.00 | 6,700.00 | 5,527.83 | 25,311 |
| 2022-10-13 | 6,560.00 | 6,660.00 | 6,410.00 | 6,650.00 | 5,486.57 | 12,392 |
| 2022-10-12 | 6,390.00 | 6,550.00 | 6,360.00 | 6,550.00 | 5,404.07 | 28,880 |
| 2022-10-11 | 6,840.00 | 6,840.00 | 6,300.00 | 6,300.00 | 5,197.81 | 69,732 |
| 2022-10-07 | 6,920.00 | 6,920.00 | 6,790.00 | 6,840.00 | 5,643.33 | 14,591 |
| 2022-10-06 | 6,990.00 | 6,990.00 | 6,880.00 | 6,900.00 | 5,692.84 | 10,735 |
| 2022-10-05 | 7,130.00 | 7,160.00 | 6,850.00 | 6,900.00 | 5,692.84 | 24,188 |
| 2022-10-04 | 7,030.00 | 7,150.00 | 7,000.00 | 7,110.00 | 5,866.10 | 17,626 |
| 2022-09-30 | 7,100.00 | 7,100.00 | 6,880.00 | 7,000.00 | 5,775.34 | 33,751 |
| 2022-09-29 | 7,070.00 | 7,200.00 | 6,930.00 | 7,180.00 | 5,923.85 | 36,821 |
| 2022-09-28 | 7,130.00 | 7,470.00 | 6,950.00 | 6,990.00 | 5,767.09 | 88,400 |
| 2022-09-27 | 6,750.00 | 7,330.00 | 6,750.00 | 7,130.00 | 5,882.60 | 60,453 |
| 2022-09-26 | 7,150.00 | 7,170.00 | 6,850.00 | 7,010.00 | 5,783.59 | 95,880 |
| 2022-09-23 | 7,360.00 | 7,360.00 | 7,160.00 | 7,230.00 | 5,965.10 | 24,665 |
| 2022-09-22 | 7,380.00 | 7,400.00 | 7,300.00 | 7,390.00 | 6,097.11 | 18,385 |
| 2022-09-21 | 7,310.00 | 7,500.00 | 7,310.00 | 7,460.00 | 6,154.86 | 10,006 |
| 2022-09-20 | 7,330.00 | 7,460.00 | 7,330.00 | 7,440.00 | 6,138.36 | 8,999 |
| 2022-09-19 | 7,340.00 | 7,340.00 | 7,280.00 | 7,330.00 | 6,047.61 | 9,470 |
| 2022-09-16 | 7,310.00 | 7,380.00 | 7,290.00 | 7,380.00 | 6,088.86 | 19,780 |
| 2022-09-15 | 7,490.00 | 7,510.00 | 7,330.00 | 7,360.00 | 6,072.36 | 16,042 |
| 2022-09-14 | 7,480.00 | 7,490.00 | 7,390.00 | 7,490.00 | 6,179.61 | 5,841 |
| 2022-09-13 | 7,450.00 | 7,550.00 | 7,430.00 | 7,520.00 | 6,204.37 | 16,967 |
| 2022-09-08 | 7,460.00 | 7,480.00 | 7,400.00 | 7,470.00 | 6,163.11 | 5,889 |
| 2022-09-07 | 7,510.00 | 7,520.00 | 7,330.00 | 7,460.00 | 6,154.86 | 12,603 |
| 2022-09-06 | 7,450.00 | 7,500.00 | 7,400.00 | 7,480.00 | 6,171.36 | 2,503 |
| 2022-09-05 | 7,410.00 | 7,440.00 | 7,330.00 | 7,410.00 | 6,113.61 | 9,710 |
| 2022-09-02 | 7,430.00 | 7,440.00 | 7,340.00 | 7,430.00 | 6,130.11 | 9,580 |
| 2022-09-01 | 7,560.00 | 7,570.00 | 7,300.00 | 7,390.00 | 6,097.11 | 64,269 |
| 2022-08-31 | 7,490.00 | 7,570.00 | 7,440.00 | 7,570.00 | 6,245.62 | 6,157 |
| 2022-08-30 | 7,450.00 | 7,540.00 | 7,450.00 | 7,530.00 | 6,212.62 | 5,774 |
| 2022-08-29 | 7,500.00 | 7,580.00 | 7,420.00 | 7,480.00 | 6,171.36 | 26,583 |
| 2022-08-26 | 7,700.00 | 7,770.00 | 7,660.00 | 7,720.00 | 6,369.38 | 10,867 |
| 2022-08-25 | 7,680.00 | 7,710.00 | 7,600.00 | 7,680.00 | 6,336.37 | 24,134 |
| 2022-08-24 | 7,460.00 | 7,660.00 | 7,460.00 | 7,600.00 | 6,270.37 | 16,064 |
| 2022-08-23 | 7,600.00 | 7,630.00 | 7,460.00 | 7,590.00 | 6,262.12 | 17,596 |
| 2022-08-22 | 7,640.00 | 7,780.00 | 7,610.00 | 7,620.00 | 6,286.87 | 22,701 |
| 2022-08-19 | 7,870.00 | 7,880.00 | 7,740.00 | 7,810.00 | 6,443.63 | 15,566 |
| 2022-08-18 | 7,730.00 | 7,890.00 | 7,620.00 | 7,870.00 | 6,493.13 | 26,692 |
| 2022-08-17 | 7,820.00 | 7,830.00 | 7,740.00 | 7,760.00 | 6,402.38 | 24,620 |
| 2022-08-16 | 8,000.00 | 8,070.00 | 7,650.00 | 7,720.00 | 6,369.38 | 94,793 |
| 2022-08-12 | 7,900.00 | 8,030.00 | 7,840.00 | 8,000.00 | 6,600.39 | 24,039 |
| 2022-08-11 | 7,890.00 | 8,010.00 | 7,810.00 | 7,930.00 | 6,542.64 | 43,945 |
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.