Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,330.00 | 8,360.00 | 8,130.00 | 8,140.00 | 6,715.90 | 10,785 |
| 2022-02-16 | 8,070.00 | 8,260.00 | 8,070.00 | 8,250.00 | 6,806.65 | 9,524 |
| 2022-02-15 | 8,110.00 | 8,140.00 | 8,060.00 | 8,080.00 | 6,666.39 | 13,108 |
| 2022-02-14 | 8,200.00 | 8,200.00 | 8,020.00 | 8,110.00 | 6,691.14 | 32,056 |
| 2022-02-11 | 8,360.00 | 8,360.00 | 8,250.00 | 8,290.00 | 6,839.65 | 22,027 |
| 2022-02-10 | 8,400.00 | 8,400.00 | 8,310.00 | 8,400.00 | 6,930.41 | 9,913 |
| 2022-02-09 | 8,420.00 | 8,420.00 | 8,230.00 | 8,370.00 | 6,905.66 | 16,754 |
| 2022-02-08 | 8,390.00 | 8,470.00 | 8,240.00 | 8,300.00 | 6,847.90 | 32,006 |
| 2022-02-07 | 8,420.00 | 8,470.00 | 8,290.00 | 8,470.00 | 6,988.16 | 18,634 |
| 2022-02-04 | 8,200.00 | 8,420.00 | 8,200.00 | 8,420.00 | 6,946.91 | 21,616 |
| 2022-02-03 | 8,250.00 | 8,340.00 | 8,200.00 | 8,270.00 | 6,823.15 | 21,832 |
| 2022-01-28 | 7,710.00 | 8,230.00 | 7,710.00 | 8,200.00 | 6,765.40 | 72,684 |
| 2022-01-27 | 8,110.00 | 8,260.00 | 7,780.00 | 7,790.00 | 6,427.13 | 112,848 |
| 2022-01-26 | 8,150.00 | 8,300.00 | 8,100.00 | 8,110.00 | 6,691.14 | 39,560 |
| 2022-01-25 | 8,210.00 | 8,260.00 | 8,060.00 | 8,120.00 | 6,699.40 | 36,417 |
| 2022-01-24 | 8,400.00 | 8,400.00 | 8,170.00 | 8,210.00 | 6,773.65 | 63,898 |
| 2022-01-21 | 8,540.00 | 8,540.00 | 8,350.00 | 8,400.00 | 6,930.41 | 32,939 |
| 2022-01-20 | 8,550.00 | 8,680.00 | 8,430.00 | 8,500.00 | 7,012.91 | 22,044 |
| 2022-01-19 | 8,580.00 | 8,580.00 | 8,380.00 | 8,540.00 | 7,045.92 | 34,904 |
| 2022-01-18 | 8,620.00 | 8,630.00 | 8,510.00 | 8,580.00 | 7,078.92 | 25,788 |
| 2022-01-17 | 8,530.00 | 8,630.00 | 8,330.00 | 8,620.00 | 7,111.92 | 60,845 |
| 2022-01-14 | 8,650.00 | 8,650.00 | 8,460.00 | 8,530.00 | 7,037.67 | 24,836 |
| 2022-01-13 | 8,780.00 | 8,780.00 | 8,490.00 | 8,660.00 | 7,144.92 | 102,603 |
| 2022-01-12 | 8,800.00 | 9,000.00 | 8,650.00 | 8,750.00 | 7,219.18 | 64,841 |
| 2022-01-11 | 9,000.00 | 9,000.00 | 8,800.00 | 8,820.00 | 7,276.93 | 106,869 |
| 2022-01-10 | 8,860.00 | 9,080.00 | 8,860.00 | 8,970.00 | 7,400.69 | 32,545 |
| 2022-01-07 | 9,060.00 | 9,060.00 | 8,920.00 | 8,960.00 | 7,392.44 | 31,506 |
| 2022-01-06 | 8,870.00 | 8,970.00 | 8,690.00 | 8,890.00 | 7,334.68 | 88,894 |
| 2022-01-05 | 9,050.00 | 9,050.00 | 8,850.00 | 8,890.00 | 7,334.68 | 169,360 |
| 2022-01-04 | 9,080.00 | 9,080.00 | 8,850.00 | 8,980.00 | 7,408.94 | 73,965 |
| 2022-01-03 | 9,230.00 | 9,230.00 | 8,910.00 | 9,010.00 | 7,433.69 | 111,526 |
| 2021-12-30 | 9,200.00 | 9,240.00 | 9,120.00 | 9,170.00 | 7,565.70 | 49,680 |
| 2021-12-29 | 9,250.00 | 9,290.00 | 9,170.00 | 9,200.00 | 7,590.45 | 87,770 |
| 2021-12-28 | 9,400.00 | 9,460.00 | 9,300.00 | 9,440.00 | 7,252.92 | 92,536 |
| 2021-12-27 | 9,330.00 | 9,400.00 | 9,260.00 | 9,390.00 | 7,214.50 | 100,174 |
| 2021-12-24 | 9,270.00 | 9,340.00 | 9,220.00 | 9,270.00 | 7,122.31 | 94,598 |
| 2021-12-23 | 9,300.00 | 9,340.00 | 9,220.00 | 9,250.00 | 7,106.94 | 64,340 |
| 2021-12-22 | 9,290.00 | 9,400.00 | 9,200.00 | 9,250.00 | 7,106.94 | 79,254 |
| 2021-12-21 | 9,180.00 | 9,440.00 | 9,180.00 | 9,290.00 | 7,137.67 | 110,604 |
| 2021-12-20 | 9,600.00 | 9,600.00 | 9,160.00 | 9,180.00 | 7,053.16 | 180,296 |
| 2021-12-17 | 9,770.00 | 9,890.00 | 9,510.00 | 9,640.00 | 7,406.58 | 288,994 |
| 2021-12-16 | 9,370.00 | 9,770.00 | 9,350.00 | 9,650.00 | 7,414.27 | 308,469 |
| 2021-12-15 | 9,310.00 | 9,430.00 | 9,300.00 | 9,350.00 | 7,183.77 | 35,777 |
| 2021-12-14 | 9,380.00 | 9,400.00 | 9,190.00 | 9,370.00 | 7,199.14 | 56,171 |
| 2021-12-13 | 9,400.00 | 9,540.00 | 9,350.00 | 9,380.00 | 7,206.82 | 66,818 |
| 2021-12-10 | 9,390.00 | 9,450.00 | 9,290.00 | 9,450.00 | 7,260.60 | 47,445 |
| 2021-12-09 | 9,430.00 | 9,480.00 | 9,320.00 | 9,380.00 | 7,206.82 | 40,740 |
| 2021-12-08 | 9,620.00 | 9,620.00 | 9,350.00 | 9,470.00 | 7,275.97 | 110,762 |
| 2021-12-07 | 9,270.00 | 9,520.00 | 9,270.00 | 9,520.00 | 7,314.39 | 79,397 |
| 2021-12-06 | 9,170.00 | 9,380.00 | 9,130.00 | 9,290.00 | 7,137.67 | 58,499 |
| 2021-12-03 | 9,090.00 | 9,280.00 | 9,090.00 | 9,260.00 | 7,114.62 | 41,512 |
| 2021-12-02 | 9,200.00 | 9,200.00 | 8,970.00 | 9,140.00 | 7,022.43 | 61,691 |
| 2021-12-01 | 9,070.00 | 9,290.00 | 8,920.00 | 9,170.00 | 7,045.48 | 87,350 |
| 2021-11-30 | 9,290.00 | 9,300.00 | 9,000.00 | 9,030.00 | 6,937.91 | 142,905 |
| 2021-11-29 | 9,150.00 | 9,280.00 | 9,090.00 | 9,210.00 | 7,076.21 | 57,212 |
| 2021-11-26 | 9,210.00 | 9,390.00 | 9,090.00 | 9,250.00 | 7,106.94 | 86,972 |
| 2021-11-25 | 9,450.00 | 9,640.00 | 9,380.00 | 9,380.00 | 7,206.82 | 84,167 |
| 2021-11-24 | 9,250.00 | 9,490.00 | 9,050.00 | 9,400.00 | 7,222.19 | 125,427 |
| 2021-11-23 | 9,150.00 | 9,240.00 | 9,050.00 | 9,200.00 | 7,068.52 | 58,659 |
| 2021-11-22 | 9,200.00 | 9,220.00 | 8,990.00 | 9,200.00 | 7,068.52 | 95,426 |
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.