Digital Daesung Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	9,240.00	9,240.00	9,070.00	9,120.00	7,007.06	88,232
2021-11-18	9,270.00	9,450.00	9,150.00	9,150.00	7,030.11	139,034
2021-11-17	9,350.00	9,350.00	9,010.00	9,120.00	7,007.06	127,753
2021-11-16	9,370.00	9,490.00	9,190.00	9,290.00	7,137.67	83,928
2021-11-15	9,260.00	9,430.00	9,170.00	9,370.00	7,199.14	102,886
2021-11-12	9,330.00	9,430.00	9,200.00	9,220.00	7,083.89	61,934
2021-11-11	9,710.00	9,710.00	9,280.00	9,330.00	7,168.41	80,018
2021-11-10	9,500.00	9,500.00	9,370.00	9,460.00	7,268.29	109,607
2021-11-09	9,680.00	9,740.00	9,380.00	9,520.00	7,314.39	136,213
2021-11-08	9,550.00	9,710.00	9,450.00	9,680.00	7,437.32	56,481
2021-11-05	9,690.00	9,790.00	9,360.00	9,550.00	7,337.44	141,019
2021-11-04	9,770.00	9,900.00	9,590.00	9,690.00	7,445.00	82,966
2021-11-03	9,620.00	9,860.00	9,600.00	9,770.00	7,506.47	52,012
2021-11-02	9,680.00	9,790.00	9,500.00	9,670.00	7,429.63	87,017
2021-11-01	9,820.00	9,970.00	9,640.00	9,700.00	7,452.68	65,605
2021-10-29	9,700.00	9,940.00	9,650.00	9,740.00	7,483.42	75,924
2021-10-28	10,000.00	10,050.00	9,630.00	9,700.00	7,452.68	194,750
2021-10-27	9,850.00	10,200.00	9,800.00	10,000.00	7,683.18	214,004
2021-10-26	10,000.00	10,100.00	9,820.00	10,000.00	7,683.18	203,150
2021-10-25	9,550.00	10,200.00	9,550.00	10,100.00	7,760.01	401,872
2021-10-22	10,000.00	10,000.00	9,280.00	9,530.00	7,322.07	409,341
2021-10-21	9,410.00	10,000.00	9,350.00	10,000.00	7,683.18	614,984
2021-10-20	9,200.00	9,370.00	9,200.00	9,350.00	7,183.77	127,240

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.