Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8,100.00 | 8,220.00 | 8,020.00 | 8,140.00 | 8,140.00 | 48,888 |
| 2026-04-16 | 8,000.00 | 8,100.00 | 7,940.00 | 8,100.00 | 8,100.00 | 34,548 |
| 2026-04-15 | 8,040.00 | 8,140.00 | 8,000.00 | 8,000.00 | 8,000.00 | 47,386 |
| 2026-04-14 | 7,950.00 | 8,090.00 | 7,830.00 | 8,040.00 | 8,040.00 | 29,309 |
| 2026-04-13 | 7,710.00 | 7,980.00 | 7,610.00 | 7,910.00 | 7,910.00 | 93,319 |
| 2026-04-10 | 7,890.00 | 7,900.00 | 7,520.00 | 7,730.00 | 7,730.00 | 143,784 |
| 2026-04-09 | 7,960.00 | 8,030.00 | 7,850.00 | 7,890.00 | 7,890.00 | 45,354 |
| 2026-04-08 | 8,030.00 | 8,070.00 | 7,950.00 | 8,050.00 | 8,050.00 | 30,015 |
| 2026-04-07 | 8,080.00 | 8,080.00 | 7,920.00 | 8,030.00 | 8,030.00 | 17,800 |
| 2026-04-06 | 7,980.00 | 8,040.00 | 7,960.00 | 8,040.00 | 8,040.00 | 32,326 |
| 2026-04-03 | 8,090.00 | 8,090.00 | 7,800.00 | 7,980.00 | 7,980.00 | 46,544 |
| 2026-04-02 | 8,340.00 | 8,370.00 | 7,900.00 | 8,000.00 | 8,000.00 | 98,476 |
| 2026-04-01 | 8,520.00 | 8,780.00 | 8,180.00 | 8,280.00 | 8,280.00 | 77,415 |
| 2026-03-31 | 8,630.00 | 8,740.00 | 8,400.00 | 8,400.00 | 8,400.00 | 52,070 |
| 2026-03-30 | 8,090.00 | 8,780.00 | 8,080.00 | 8,600.00 | 8,600.00 | 161,985 |
| 2026-03-27 | 8,880.00 | 8,950.00 | 8,830.00 | 8,950.00 | 8,430.00 | 37,478 |
| 2026-03-26 | 8,960.00 | 8,960.00 | 8,800.00 | 8,880.00 | 8,364.07 | 46,658 |
| 2026-03-25 | 8,950.00 | 9,090.00 | 8,840.00 | 8,950.00 | 8,430.00 | 34,523 |
| 2026-03-24 | 9,020.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,430.00 | 26,483 |
| 2026-03-23 | 8,980.00 | 9,180.00 | 8,940.00 | 9,000.00 | 8,477.10 | 60,090 |
| 2026-03-20 | 8,880.00 | 9,000.00 | 8,880.00 | 8,980.00 | 8,458.26 | 19,595 |
| 2026-03-19 | 8,990.00 | 8,990.00 | 8,790.00 | 8,880.00 | 8,364.07 | 30,761 |
| 2026-03-18 | 8,850.00 | 8,930.00 | 8,800.00 | 8,870.00 | 8,354.65 | 16,048 |
| 2026-03-17 | 8,860.00 | 8,940.00 | 8,835.00 | 8,850.00 | 8,335.81 | 21,285 |
| 2026-03-16 | 8,960.00 | 8,970.00 | 8,860.00 | 8,860.00 | 8,345.23 | 17,658 |
| 2026-03-13 | 8,790.00 | 8,970.00 | 8,710.00 | 8,930.00 | 8,411.16 | 31,011 |
| 2026-03-12 | 8,770.00 | 8,830.00 | 8,700.00 | 8,770.00 | 8,260.46 | 9,066 |
| 2026-03-11 | 8,830.00 | 8,830.00 | 8,660.00 | 8,770.00 | 8,260.46 | 22,637 |
| 2026-03-10 | 8,810.00 | 8,890.00 | 8,680.00 | 8,750.00 | 8,241.62 | 16,749 |
| 2026-03-09 | 8,710.00 | 8,810.00 | 8,450.00 | 8,810.00 | 8,298.13 | 40,575 |
| 2026-03-06 | 8,650.00 | 8,900.00 | 8,650.00 | 8,860.00 | 8,345.23 | 65,604 |
| 2026-03-05 | 8,540.00 | 8,940.00 | 8,520.00 | 8,800.00 | 8,288.72 | 98,584 |
| 2026-03-04 | 8,680.00 | 8,680.00 | 8,070.00 | 8,390.00 | 7,902.54 | 90,278 |
| 2026-03-03 | 9,040.00 | 9,050.00 | 8,760.00 | 8,820.00 | 8,307.55 | 62,157 |
| 2026-02-27 | 9,050.00 | 9,150.00 | 8,950.00 | 9,080.00 | 8,552.45 | 89,680 |
| 2026-02-26 | 9,140.00 | 9,180.00 | 9,000.00 | 9,070.00 | 8,543.03 | 103,732 |
| 2026-02-25 | 8,810.00 | 9,070.00 | 8,770.00 | 9,000.00 | 8,477.10 | 136,056 |
| 2026-02-24 | 8,690.00 | 8,850.00 | 8,680.00 | 8,840.00 | 8,326.39 | 110,414 |
| 2026-02-23 | 8,540.00 | 8,690.00 | 8,520.00 | 8,670.00 | 8,166.27 | 66,760 |
| 2026-02-20 | 8,480.00 | 8,600.00 | 8,480.00 | 8,540.00 | 8,043.82 | 35,271 |
| 2026-02-19 | 8,560.00 | 8,730.00 | 8,500.00 | 8,530.00 | 8,034.40 | 35,439 |
| 2026-02-13 | 8,560.00 | 8,680.00 | 8,510.00 | 8,560.00 | 8,062.66 | 48,860 |
| 2026-02-12 | 8,710.00 | 8,720.00 | 8,540.00 | 8,560.00 | 8,062.66 | 33,472 |
| 2026-02-11 | 8,560.00 | 8,710.00 | 8,500.00 | 8,700.00 | 8,194.53 | 74,196 |
| 2026-02-10 | 8,350.00 | 8,560.00 | 8,290.00 | 8,560.00 | 8,062.66 | 72,415 |
| 2026-02-09 | 8,230.00 | 8,350.00 | 8,180.00 | 8,340.00 | 7,855.44 | 30,635 |
| 2026-02-06 | 8,380.00 | 8,380.00 | 8,160.00 | 8,230.00 | 7,751.83 | 36,052 |
| 2026-02-05 | 8,250.00 | 8,380.00 | 8,180.00 | 8,360.00 | 7,874.28 | 71,431 |
| 2026-02-04 | 8,210.00 | 8,260.00 | 8,160.00 | 8,250.00 | 7,770.67 | 45,682 |
| 2026-02-03 | 8,200.00 | 8,300.00 | 8,090.00 | 8,160.00 | 7,685.90 | 65,997 |
| 2026-02-02 | 8,100.00 | 8,260.00 | 7,950.00 | 8,150.00 | 7,676.48 | 97,541 |
| 2026-01-30 | 7,940.00 | 8,130.00 | 7,920.00 | 8,100.00 | 7,629.39 | 83,600 |
| 2026-01-29 | 7,920.00 | 7,990.00 | 7,820.00 | 7,940.00 | 7,478.68 | 43,992 |
| 2026-01-28 | 7,970.00 | 8,010.00 | 7,900.00 | 7,920.00 | 7,459.84 | 48,975 |
| 2026-01-27 | 7,950.00 | 7,990.00 | 7,870.00 | 7,970.00 | 7,506.94 | 47,375 |
| 2026-01-26 | 7,870.00 | 8,140.00 | 7,800.00 | 7,960.00 | 7,497.52 | 72,350 |
| 2026-01-23 | 7,850.00 | 7,930.00 | 7,790.00 | 7,870.00 | 7,412.75 | 58,646 |
| 2026-01-22 | 7,850.00 | 7,950.00 | 7,760.00 | 7,860.00 | 7,403.33 | 44,098 |
| 2026-01-21 | 7,980.00 | 7,980.00 | 7,800.00 | 7,850.00 | 7,393.91 | 45,245 |
| 2026-01-20 | 7,920.00 | 8,040.00 | 7,850.00 | 7,980.00 | 7,516.36 | 63,109 |
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.