Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 8,040.00 | 8,140.00 | 7,930.00 | 7,980.00 | 6,583.89 | 21,593 |
| 2022-05-13 | 7,810.00 | 7,950.00 | 7,770.00 | 7,950.00 | 6,559.14 | 37,349 |
| 2022-05-12 | 7,940.00 | 8,160.00 | 7,770.00 | 7,770.00 | 6,410.63 | 98,439 |
| 2022-05-11 | 8,130.00 | 8,130.00 | 7,980.00 | 7,980.00 | 6,583.89 | 34,206 |
| 2022-05-10 | 8,040.00 | 8,140.00 | 7,870.00 | 8,110.00 | 6,691.14 | 52,366 |
| 2022-05-09 | 8,340.00 | 8,340.00 | 8,000.00 | 8,000.00 | 6,600.39 | 113,592 |
| 2022-05-06 | 8,360.00 | 8,410.00 | 8,250.00 | 8,340.00 | 6,880.91 | 65,576 |
| 2022-05-04 | 8,550.00 | 8,580.00 | 8,320.00 | 8,360.00 | 6,897.41 | 109,766 |
| 2022-05-03 | 8,550.00 | 8,670.00 | 8,530.00 | 8,550.00 | 7,054.17 | 42,903 |
| 2022-05-02 | 8,500.00 | 8,700.00 | 8,380.00 | 8,630.00 | 7,120.17 | 32,075 |
| 2022-04-29 | 8,720.00 | 8,720.00 | 8,530.00 | 8,540.00 | 7,045.92 | 46,846 |
| 2022-04-28 | 8,760.00 | 8,760.00 | 8,490.00 | 8,690.00 | 7,169.67 | 56,876 |
| 2022-04-27 | 8,560.00 | 8,770.00 | 8,540.00 | 8,710.00 | 7,186.17 | 39,029 |
| 2022-04-26 | 8,670.00 | 8,810.00 | 8,620.00 | 8,740.00 | 7,210.93 | 41,241 |
| 2022-04-25 | 8,540.00 | 8,720.00 | 8,410.00 | 8,660.00 | 7,144.92 | 50,023 |
| 2022-04-22 | 8,720.00 | 8,800.00 | 8,540.00 | 8,580.00 | 7,078.92 | 80,138 |
| 2022-04-21 | 8,710.00 | 8,900.00 | 8,690.00 | 8,800.00 | 7,260.43 | 29,568 |
| 2022-04-20 | 8,860.00 | 8,860.00 | 8,740.00 | 8,740.00 | 7,210.93 | 25,279 |
| 2022-04-19 | 8,700.00 | 8,840.00 | 8,690.00 | 8,830.00 | 7,285.18 | 43,555 |
| 2022-04-18 | 8,900.00 | 8,950.00 | 8,670.00 | 8,700.00 | 7,177.92 | 80,367 |
| 2022-04-15 | 8,880.00 | 9,100.00 | 8,800.00 | 9,000.00 | 7,425.44 | 47,166 |
| 2022-04-14 | 9,160.00 | 9,160.00 | 8,870.00 | 8,880.00 | 7,326.43 | 113,333 |
| 2022-04-13 | 9,090.00 | 9,210.00 | 9,090.00 | 9,130.00 | 7,532.69 | 17,211 |
| 2022-04-12 | 9,210.00 | 9,330.00 | 9,050.00 | 9,090.00 | 7,499.69 | 73,658 |
| 2022-04-11 | 9,200.00 | 9,520.00 | 9,140.00 | 9,430.00 | 7,780.21 | 93,498 |
| 2022-04-08 | 9,180.00 | 9,300.00 | 9,020.00 | 9,280.00 | 7,656.45 | 68,516 |
| 2022-04-07 | 9,430.00 | 9,430.00 | 9,210.00 | 9,260.00 | 7,639.95 | 32,387 |
| 2022-04-06 | 9,380.00 | 9,460.00 | 9,340.00 | 9,430.00 | 7,780.21 | 41,781 |
| 2022-04-05 | 9,360.00 | 9,440.00 | 9,240.00 | 9,440.00 | 7,788.46 | 60,608 |
| 2022-04-04 | 9,310.00 | 9,400.00 | 9,170.00 | 9,360.00 | 7,722.46 | 79,810 |
| 2022-04-01 | 8,990.00 | 9,300.00 | 8,910.00 | 9,260.00 | 7,639.95 | 77,507 |
| 2022-03-31 | 8,800.00 | 9,120.00 | 8,790.00 | 9,100.00 | 7,507.94 | 90,481 |
| 2022-03-30 | 8,810.00 | 8,890.00 | 8,650.00 | 8,800.00 | 7,260.43 | 51,514 |
| 2022-03-29 | 8,930.00 | 8,970.00 | 8,780.00 | 8,810.00 | 7,268.68 | 59,384 |
| 2022-03-28 | 8,990.00 | 9,080.00 | 8,900.00 | 9,010.00 | 7,433.69 | 42,525 |
| 2022-03-25 | 8,860.00 | 9,020.00 | 8,790.00 | 8,990.00 | 7,417.19 | 64,095 |
| 2022-03-24 | 8,960.00 | 8,960.00 | 8,790.00 | 8,930.00 | 7,367.68 | 37,917 |
| 2022-03-23 | 9,010.00 | 9,050.00 | 8,830.00 | 8,980.00 | 7,408.94 | 78,265 |
| 2022-03-22 | 9,090.00 | 9,230.00 | 8,930.00 | 9,070.00 | 7,483.19 | 83,076 |
| 2022-03-21 | 9,310.00 | 9,370.00 | 8,900.00 | 9,100.00 | 7,507.94 | 150,321 |
| 2022-03-18 | 9,130.00 | 9,550.00 | 9,000.00 | 9,390.00 | 7,747.21 | 631,200 |
| 2022-03-17 | 8,890.00 | 9,030.00 | 8,680.00 | 9,000.00 | 7,425.44 | 144,587 |
| 2022-03-16 | 8,260.00 | 8,750.00 | 8,180.00 | 8,750.00 | 7,219.18 | 133,115 |
| 2022-03-15 | 8,220.00 | 8,260.00 | 8,170.00 | 8,260.00 | 6,814.90 | 8,197 |
| 2022-03-14 | 8,330.00 | 8,330.00 | 8,130.00 | 8,300.00 | 6,847.90 | 38,295 |
| 2022-03-11 | 8,430.00 | 8,430.00 | 8,290.00 | 8,330.00 | 6,872.66 | 15,535 |
| 2022-03-10 | 8,240.00 | 8,430.00 | 8,230.00 | 8,430.00 | 6,955.16 | 22,575 |
| 2022-03-08 | 8,250.00 | 8,280.00 | 8,140.00 | 8,230.00 | 6,790.15 | 12,074 |
| 2022-03-07 | 8,500.00 | 8,500.00 | 8,200.00 | 8,340.00 | 6,880.91 | 16,743 |
| 2022-03-04 | 8,450.00 | 8,460.00 | 8,260.00 | 8,460.00 | 6,979.91 | 26,804 |
| 2022-03-03 | 8,360.00 | 8,490.00 | 8,300.00 | 8,380.00 | 6,913.91 | 20,319 |
| 2022-03-02 | 8,380.00 | 8,380.00 | 8,240.00 | 8,340.00 | 6,880.91 | 22,166 |
| 2022-02-28 | 8,210.00 | 8,470.00 | 8,160.00 | 8,410.00 | 6,938.66 | 32,938 |
| 2022-02-25 | 8,040.00 | 8,210.00 | 8,040.00 | 8,210.00 | 6,773.65 | 10,014 |
| 2022-02-24 | 8,000.00 | 8,130.00 | 7,930.00 | 8,040.00 | 6,633.39 | 37,423 |
| 2022-02-23 | 8,120.00 | 8,200.00 | 8,050.00 | 8,130.00 | 6,707.65 | 22,610 |
| 2022-02-22 | 8,100.00 | 8,160.00 | 8,080.00 | 8,120.00 | 6,699.40 | 17,104 |
| 2022-02-21 | 8,070.00 | 8,230.00 | 8,070.00 | 8,230.00 | 6,790.15 | 18,273 |
| 2022-02-18 | 8,120.00 | 8,210.00 | 8,080.00 | 8,160.00 | 6,732.40 | 10,447 |
| 2022-02-17 | 8,330.00 | 8,360.00 | 8,130.00 | 8,140.00 | 6,715.90 | 10,785 |
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.