Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,200.00 | 9,220.00 | 8,990.00 | 9,200.00 | 7,068.52 | 95,426 |
| 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 |
| 2021-10-19 | 9,070.00 | 9,360.00 | 8,970.00 | 9,290.00 | 7,137.67 | 269,430 |
| 2021-10-18 | 9,020.00 | 9,090.00 | 8,900.00 | 8,970.00 | 6,891.81 | 112,006 |
| 2021-10-15 | 8,750.00 | 9,040.00 | 8,750.00 | 8,940.00 | 6,868.76 | 314,673 |
| 2021-10-14 | 8,740.00 | 8,810.00 | 8,660.00 | 8,770.00 | 6,738.15 | 161,215 |
← NewerPage 21 of 21 · 1,228 trading days
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.