Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7,790.00 | 7,920.00 | 7,660.00 | 7,880.00 | 6,501.38 | 29,306 |
| 2022-08-09 | 7,690.00 | 7,800.00 | 7,660.00 | 7,790.00 | 6,427.13 | 16,476 |
| 2022-08-08 | 7,670.00 | 7,780.00 | 7,500.00 | 7,780.00 | 6,418.88 | 39,603 |
| 2022-08-05 | 7,600.00 | 7,740.00 | 7,450.00 | 7,730.00 | 6,377.63 | 52,824 |
| 2022-08-04 | 7,200.00 | 7,640.00 | 7,200.00 | 7,540.00 | 6,220.87 | 110,136 |
| 2022-08-03 | 7,150.00 | 7,210.00 | 7,120.00 | 7,200.00 | 5,940.35 | 12,004 |
| 2022-08-02 | 7,190.00 | 7,250.00 | 7,140.00 | 7,170.00 | 5,915.60 | 16,410 |
| 2022-08-01 | 7,190.00 | 7,330.00 | 7,190.00 | 7,250.00 | 5,981.60 | 28,372 |
| 2022-07-29 | 7,270.00 | 7,320.00 | 7,150.00 | 7,150.00 | 5,899.10 | 37,229 |
| 2022-07-28 | 7,250.00 | 7,300.00 | 7,100.00 | 7,300.00 | 6,022.86 | 41,300 |
| 2022-07-27 | 7,040.00 | 7,220.00 | 7,000.00 | 7,090.00 | 5,849.60 | 91,944 |
| 2022-07-26 | 7,000.00 | 7,020.00 | 6,910.00 | 6,940.00 | 5,725.84 | 11,778 |
| 2022-07-25 | 7,000.00 | 7,040.00 | 6,930.00 | 6,950.00 | 5,734.09 | 29,605 |
| 2022-07-22 | 7,100.00 | 7,170.00 | 6,950.00 | 7,000.00 | 5,775.34 | 39,505 |
| 2022-07-21 | 7,010.00 | 7,490.00 | 7,010.00 | 7,100.00 | 5,857.85 | 129,670 |
| 2022-07-20 | 6,950.00 | 7,040.00 | 6,930.00 | 7,010.00 | 5,783.59 | 36,991 |
| 2022-07-19 | 6,890.00 | 6,950.00 | 6,820.00 | 6,890.00 | 5,684.59 | 10,144 |
| 2022-07-18 | 6,840.00 | 6,900.00 | 6,840.00 | 6,890.00 | 5,684.59 | 15,469 |
| 2022-07-15 | 6,920.00 | 6,930.00 | 6,660.00 | 6,880.00 | 5,676.34 | 42,355 |
| 2022-07-14 | 6,940.00 | 6,970.00 | 6,870.00 | 6,930.00 | 5,717.59 | 24,205 |
| 2022-07-13 | 6,850.00 | 7,030.00 | 6,800.00 | 7,000.00 | 5,775.34 | 31,900 |
| 2022-07-12 | 6,870.00 | 7,000.00 | 6,870.00 | 6,910.00 | 5,701.09 | 18,921 |
| 2022-07-11 | 6,990.00 | 7,020.00 | 6,870.00 | 6,990.00 | 5,767.09 | 23,969 |
| 2022-07-08 | 6,960.00 | 6,990.00 | 6,910.00 | 6,940.00 | 5,725.84 | 27,437 |
| 2022-07-07 | 6,960.00 | 6,970.00 | 6,810.00 | 6,950.00 | 5,734.09 | 27,015 |
| 2022-07-06 | 6,900.00 | 6,970.00 | 6,860.00 | 6,910.00 | 5,701.09 | 20,744 |
| 2022-07-05 | 6,930.00 | 7,020.00 | 6,880.00 | 6,960.00 | 5,742.34 | 59,650 |
| 2022-07-04 | 7,130.00 | 7,130.00 | 6,600.00 | 6,890.00 | 5,684.59 | 529,463 |
| 2022-07-01 | 7,340.00 | 7,400.00 | 7,040.00 | 7,130.00 | 5,882.60 | 45,533 |
| 2022-06-30 | 7,400.00 | 7,450.00 | 7,190.00 | 7,380.00 | 6,088.86 | 80,188 |
| 2022-06-29 | 7,150.00 | 7,620.00 | 7,130.00 | 7,460.00 | 6,154.86 | 44,262 |
| 2022-06-28 | 6,990.00 | 7,240.00 | 6,810.00 | 7,240.00 | 5,973.35 | 232,596 |
| 2022-06-27 | 7,110.00 | 7,120.00 | 6,960.00 | 7,010.00 | 5,783.59 | 126,086 |
| 2022-06-24 | 6,980.00 | 7,100.00 | 6,980.00 | 7,000.00 | 5,775.34 | 110,358 |
| 2022-06-23 | 7,180.00 | 7,220.00 | 6,970.00 | 6,980.00 | 5,758.84 | 152,858 |
| 2022-06-22 | 7,400.00 | 7,470.00 | 7,000.00 | 7,270.00 | 5,998.10 | 72,163 |
| 2022-06-21 | 7,470.00 | 7,470.00 | 7,320.00 | 7,400.00 | 6,105.36 | 20,940 |
| 2022-06-20 | 7,590.00 | 7,600.00 | 7,260.00 | 7,400.00 | 6,105.36 | 41,039 |
| 2022-06-17 | 7,400.00 | 7,590.00 | 7,250.00 | 7,590.00 | 6,262.12 | 40,609 |
| 2022-06-16 | 7,600.00 | 7,640.00 | 7,400.00 | 7,500.00 | 6,187.87 | 83,456 |
| 2022-06-15 | 7,630.00 | 7,840.00 | 7,500.00 | 7,530.00 | 6,212.62 | 56,957 |
| 2022-06-14 | 7,770.00 | 8,000.00 | 7,630.00 | 7,670.00 | 6,328.12 | 73,587 |
| 2022-06-13 | 7,990.00 | 7,990.00 | 7,740.00 | 7,850.00 | 6,476.63 | 70,214 |
| 2022-06-10 | 7,900.00 | 8,250.00 | 7,900.00 | 8,000.00 | 6,600.39 | 119,927 |
| 2022-06-09 | 8,020.00 | 8,020.00 | 7,900.00 | 7,970.00 | 6,575.64 | 17,935 |
| 2022-06-08 | 7,920.00 | 8,010.00 | 7,910.00 | 7,970.00 | 6,575.64 | 19,518 |
| 2022-06-07 | 7,970.00 | 8,040.00 | 7,920.00 | 7,960.00 | 6,567.39 | 33,473 |
| 2022-06-03 | 8,020.00 | 8,080.00 | 7,950.00 | 8,050.00 | 6,641.64 | 18,164 |
| 2022-06-02 | 8,050.00 | 8,050.00 | 7,900.00 | 7,940.00 | 6,550.89 | 21,760 |
| 2022-05-31 | 8,120.00 | 8,150.00 | 7,960.00 | 7,970.00 | 6,575.64 | 34,416 |
| 2022-05-30 | 8,050.00 | 8,050.00 | 7,930.00 | 8,000.00 | 6,600.39 | 48,630 |
| 2022-05-27 | 7,810.00 | 8,130.00 | 7,810.00 | 8,020.00 | 6,616.89 | 29,061 |
| 2022-05-26 | 7,770.00 | 7,940.00 | 7,770.00 | 7,810.00 | 6,443.63 | 60,309 |
| 2022-05-25 | 7,750.00 | 7,780.00 | 7,650.00 | 7,780.00 | 6,418.88 | 85,281 |
| 2022-05-24 | 7,830.00 | 7,830.00 | 7,720.00 | 7,740.00 | 6,385.88 | 34,556 |
| 2022-05-23 | 7,900.00 | 7,950.00 | 7,710.00 | 7,820.00 | 6,451.88 | 105,171 |
| 2022-05-20 | 7,900.00 | 7,950.00 | 7,850.00 | 7,950.00 | 6,559.14 | 22,569 |
| 2022-05-19 | 7,890.00 | 7,940.00 | 7,800.00 | 7,900.00 | 6,517.88 | 59,324 |
| 2022-05-18 | 7,980.00 | 8,000.00 | 7,880.00 | 7,950.00 | 6,559.14 | 38,371 |
| 2022-05-17 | 8,000.00 | 8,040.00 | 7,870.00 | 7,980.00 | 6,583.89 | 45,789 |
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.