Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7,220.00 | 7,450.00 | 7,160.00 | 7,300.00 | 7,300.00 | 24,361 |
| 2026-07-15 | 7,200.00 | 7,220.00 | 7,100.00 | 7,220.00 | 7,220.00 | 15,129 |
| 2026-07-14 | 7,000.00 | 7,220.00 | 6,940.00 | 7,200.00 | 7,200.00 | 28,261 |
| 2026-07-13 | 7,170.00 | 7,300.00 | 7,000.00 | 7,140.00 | 7,140.00 | 24,928 |
| 2026-07-10 | 7,220.00 | 7,270.00 | 7,130.00 | 7,170.00 | 7,170.00 | 24,576 |
| 2026-07-09 | 7,220.00 | 7,260.00 | 7,080.00 | 7,200.00 | 7,200.00 | 18,949 |
| 2026-07-08 | 7,160.00 | 7,290.00 | 7,080.00 | 7,220.00 | 7,220.00 | 42,188 |
| 2026-07-07 | 7,130.00 | 7,270.00 | 7,050.00 | 7,190.00 | 7,190.00 | 34,986 |
| 2026-07-06 | 7,310.00 | 7,310.00 | 7,130.00 | 7,130.00 | 7,130.00 | 35,594 |
| 2026-07-03 | 7,150.00 | 7,300.00 | 7,100.00 | 7,180.00 | 7,180.00 | 16,527 |
| 2026-07-02 | 7,260.00 | 7,400.00 | 7,140.00 | 7,190.00 | 7,190.00 | 13,275 |
| 2026-07-01 | 7,370.00 | 7,370.00 | 7,120.00 | 7,280.00 | 7,280.00 | 14,052 |
| 2026-06-30 | 7,340.00 | 7,350.00 | 7,150.00 | 7,170.00 | 7,170.00 | 9,575 |
| 2026-06-29 | 7,030.00 | 7,330.00 | 7,030.00 | 7,300.00 | 7,300.00 | 14,915 |
| 2026-06-26 | 7,110.00 | 7,110.00 | 6,810.00 | 7,030.00 | 7,030.00 | 65,471 |
| 2026-06-25 | 7,030.00 | 7,170.00 | 6,980.00 | 7,150.00 | 7,150.00 | 61,887 |
| 2026-06-24 | 7,200.00 | 7,220.00 | 6,890.00 | 7,000.00 | 7,000.00 | 60,218 |
| 2026-06-23 | 7,340.00 | 7,370.00 | 7,090.00 | 7,160.00 | 7,160.00 | 62,653 |
| 2026-06-22 | 7,480.00 | 7,490.00 | 7,250.00 | 7,340.00 | 7,340.00 | 47,620 |
| 2026-06-19 | 7,610.00 | 7,620.00 | 7,330.00 | 7,480.00 | 7,480.00 | 26,762 |
| 2026-06-18 | 7,770.00 | 7,770.00 | 7,500.00 | 7,610.00 | 7,610.00 | 39,897 |
| 2026-06-17 | 7,760.00 | 7,850.00 | 7,600.00 | 7,770.00 | 7,770.00 | 30,085 |
| 2026-06-16 | 7,860.00 | 7,890.00 | 7,770.00 | 7,770.00 | 7,770.00 | 16,392 |
| 2026-06-15 | 7,810.00 | 7,900.00 | 7,810.00 | 7,860.00 | 7,860.00 | 22,539 |
| 2026-06-12 | 7,660.00 | 7,950.00 | 7,580.00 | 7,890.00 | 7,890.00 | 35,656 |
| 2026-06-11 | 7,550.00 | 7,590.00 | 7,490.00 | 7,570.00 | 7,570.00 | 13,658 |
| 2026-06-10 | 7,650.00 | 7,740.00 | 7,460.00 | 7,600.00 | 7,600.00 | 31,089 |
| 2026-06-09 | 7,450.00 | 7,700.00 | 7,380.00 | 7,680.00 | 7,680.00 | 32,380 |
| 2026-06-08 | 7,590.00 | 7,600.00 | 7,250.00 | 7,440.00 | 7,440.00 | 67,387 |
| 2026-06-05 | 7,600.00 | 7,670.00 | 7,530.00 | 7,590.00 | 7,590.00 | 19,654 |
| 2026-06-04 | 7,630.00 | 7,900.00 | 7,510.00 | 7,600.00 | 7,600.00 | 40,975 |
| 2026-06-02 | 7,680.00 | 7,740.00 | 7,540.00 | 7,630.00 | 7,630.00 | 37,797 |
| 2026-06-01 | 7,930.00 | 7,950.00 | 7,600.00 | 7,670.00 | 7,670.00 | 58,028 |
| 2026-05-29 | 8,040.00 | 8,050.00 | 7,830.00 | 7,930.00 | 7,930.00 | 62,834 |
| 2026-05-28 | 8,000.00 | 8,050.00 | 7,830.00 | 8,050.00 | 8,050.00 | 33,730 |
| 2026-05-27 | 8,310.00 | 8,310.00 | 7,780.00 | 8,000.00 | 8,000.00 | 92,396 |
| 2026-05-26 | 8,140.00 | 8,330.00 | 8,100.00 | 8,310.00 | 8,310.00 | 53,395 |
| 2026-05-22 | 8,210.00 | 8,220.00 | 7,970.00 | 8,140.00 | 8,140.00 | 100,575 |
| 2026-05-21 | 8,230.00 | 8,300.00 | 8,030.00 | 8,140.00 | 8,140.00 | 81,130 |
| 2026-05-20 | 8,550.00 | 8,550.00 | 8,030.00 | 8,230.00 | 8,230.00 | 70,625 |
| 2026-05-19 | 8,350.00 | 8,530.00 | 8,320.00 | 8,520.00 | 8,520.00 | 28,875 |
| 2026-05-18 | 8,480.00 | 8,600.00 | 8,250.00 | 8,460.00 | 8,460.00 | 72,573 |
| 2026-05-15 | 8,550.00 | 8,580.00 | 8,180.00 | 8,470.00 | 8,470.00 | 65,529 |
| 2026-05-14 | 8,370.00 | 8,580.00 | 8,280.00 | 8,540.00 | 8,540.00 | 19,733 |
| 2026-05-13 | 8,550.00 | 8,740.00 | 8,240.00 | 8,370.00 | 8,370.00 | 64,330 |
| 2026-05-12 | 8,770.00 | 8,770.00 | 8,150.00 | 8,570.00 | 8,570.00 | 76,136 |
| 2026-05-11 | 8,450.00 | 8,760.00 | 8,280.00 | 8,760.00 | 8,760.00 | 138,062 |
| 2026-05-08 | 8,480.00 | 8,700.00 | 8,310.00 | 8,440.00 | 8,440.00 | 44,251 |
| 2026-05-07 | 8,150.00 | 8,950.00 | 8,050.00 | 8,480.00 | 8,480.00 | 152,973 |
| 2026-05-06 | 8,170.00 | 8,210.00 | 7,930.00 | 8,160.00 | 8,160.00 | 65,710 |
| 2026-05-04 | 8,250.00 | 8,310.00 | 8,050.00 | 8,230.00 | 8,230.00 | 35,681 |
| 2026-04-30 | 8,300.00 | 8,370.00 | 8,190.00 | 8,280.00 | 8,280.00 | 19,510 |
| 2026-04-29 | 8,280.00 | 8,350.00 | 8,180.00 | 8,310.00 | 8,310.00 | 23,494 |
| 2026-04-28 | 8,150.00 | 8,290.00 | 8,140.00 | 8,280.00 | 8,280.00 | 97,029 |
| 2026-04-27 | 8,230.00 | 8,300.00 | 8,090.00 | 8,200.00 | 8,200.00 | 73,464 |
| 2026-04-24 | 8,220.00 | 8,240.00 | 8,050.00 | 8,230.00 | 8,230.00 | 78,809 |
| 2026-04-23 | 8,300.00 | 8,310.00 | 8,010.00 | 8,220.00 | 8,220.00 | 129,357 |
| 2026-04-22 | 8,320.00 | 8,350.00 | 8,170.00 | 8,250.00 | 8,250.00 | 52,011 |
| 2026-04-21 | 8,230.00 | 8,400.00 | 8,160.00 | 8,320.00 | 8,320.00 | 42,425 |
| 2026-04-20 | 8,140.00 | 8,230.00 | 8,020.00 | 8,230.00 | 8,230.00 | 80,231 |
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.