Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7,780.00 | 7,920.00 | 7,750.00 | 7,920.00 | 7,459.84 | 57,976 |
| 2026-01-16 | 7,800.00 | 7,880.00 | 7,740.00 | 7,780.00 | 7,327.98 | 44,460 |
| 2026-01-15 | 7,780.00 | 7,860.00 | 7,700.00 | 7,810.00 | 7,356.23 | 49,200 |
| 2026-01-14 | 7,710.00 | 7,900.00 | 7,650.00 | 7,780.00 | 7,327.98 | 58,069 |
| 2026-01-13 | 7,790.00 | 7,830.00 | 7,620.00 | 7,750.00 | 7,299.72 | 67,533 |
| 2026-01-12 | 7,770.00 | 7,870.00 | 7,700.00 | 7,790.00 | 7,337.40 | 22,991 |
| 2026-01-09 | 7,650.00 | 7,850.00 | 7,650.00 | 7,750.00 | 7,299.72 | 48,831 |
| 2026-01-08 | 7,590.00 | 7,710.00 | 7,550.00 | 7,650.00 | 7,205.53 | 92,928 |
| 2026-01-07 | 7,570.00 | 7,670.00 | 7,460.00 | 7,650.00 | 7,205.53 | 43,595 |
| 2026-01-06 | 7,590.00 | 7,590.00 | 7,470.00 | 7,590.00 | 7,149.02 | 60,679 |
| 2026-01-05 | 7,600.00 | 7,640.00 | 7,430.00 | 7,570.00 | 7,130.18 | 105,026 |
| 2026-01-02 | 7,870.00 | 7,870.00 | 7,570.00 | 7,600.00 | 7,158.44 | 98,559 |
| 2025-12-30 | 7,830.00 | 7,940.00 | 7,810.00 | 7,870.00 | 7,412.75 | 89,755 |
| 2025-12-29 | 7,810.00 | 8,010.00 | 7,770.00 | 7,810.00 | 7,356.23 | 128,651 |
| 2025-12-26 | 7,730.00 | 7,830.00 | 7,710.00 | 7,770.00 | 7,318.56 | 65,973 |
| 2025-12-24 | 7,830.00 | 7,870.00 | 7,720.00 | 7,730.00 | 7,280.88 | 43,156 |
| 2025-12-23 | 7,810.00 | 7,990.00 | 7,750.00 | 7,800.00 | 7,346.82 | 41,964 |
| 2025-12-22 | 7,900.00 | 7,900.00 | 7,700.00 | 7,760.00 | 7,309.14 | 52,408 |
| 2025-12-19 | 7,950.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,412.75 | 30,422 |
| 2025-12-18 | 7,950.00 | 8,000.00 | 7,810.00 | 7,950.00 | 7,488.10 | 41,090 |
| 2025-12-17 | 8,080.00 | 8,090.00 | 7,910.00 | 7,950.00 | 7,488.10 | 36,161 |
| 2025-12-16 | 8,040.00 | 8,120.00 | 7,950.00 | 8,070.00 | 7,601.13 | 97,421 |
| 2025-12-15 | 8,090.00 | 8,100.00 | 7,650.00 | 8,050.00 | 7,582.29 | 63,426 |
| 2025-12-12 | 8,040.00 | 8,150.00 | 8,030.00 | 8,110.00 | 7,638.80 | 86,992 |
| 2025-12-11 | 8,010.00 | 8,050.00 | 7,920.00 | 8,040.00 | 7,572.87 | 89,256 |
| 2025-12-10 | 7,980.00 | 8,020.00 | 7,910.00 | 8,010.00 | 7,544.61 | 87,463 |
| 2025-12-09 | 7,960.00 | 8,090.00 | 7,830.00 | 8,000.00 | 7,535.20 | 90,607 |
| 2025-12-08 | 7,920.00 | 8,130.00 | 7,910.00 | 7,960.00 | 7,497.52 | 169,361 |
| 2025-12-05 | 7,710.00 | 7,850.00 | 7,680.00 | 7,840.00 | 7,384.49 | 96,769 |
| 2025-12-04 | 7,800.00 | 7,810.00 | 7,690.00 | 7,710.00 | 7,262.04 | 47,857 |
| 2025-12-03 | 7,730.00 | 7,810.00 | 7,700.00 | 7,780.00 | 7,327.98 | 40,660 |
| 2025-12-02 | 7,770.00 | 7,840.00 | 7,690.00 | 7,730.00 | 7,280.88 | 43,309 |
| 2025-12-01 | 7,700.00 | 7,880.00 | 7,670.00 | 7,790.00 | 7,337.40 | 62,361 |
| 2025-11-28 | 7,670.00 | 7,700.00 | 7,580.00 | 7,700.00 | 7,252.63 | 34,926 |
| 2025-11-27 | 7,670.00 | 7,710.00 | 7,620.00 | 7,630.00 | 7,186.69 | 36,000 |
| 2025-11-26 | 7,600.00 | 7,690.00 | 7,590.00 | 7,670.00 | 7,224.37 | 63,283 |
| 2025-11-25 | 7,590.00 | 7,670.00 | 7,570.00 | 7,640.00 | 7,196.11 | 46,354 |
| 2025-11-24 | 7,600.00 | 7,670.00 | 7,560.00 | 7,650.00 | 7,205.53 | 36,258 |
| 2025-11-21 | 7,640.00 | 7,740.00 | 7,550.00 | 7,600.00 | 7,158.44 | 47,988 |
| 2025-11-20 | 7,540.00 | 7,750.00 | 7,520.00 | 7,740.00 | 7,290.30 | 111,021 |
| 2025-11-19 | 7,510.00 | 7,640.00 | 7,410.00 | 7,540.00 | 7,101.92 | 51,966 |
| 2025-11-18 | 7,640.00 | 7,710.00 | 7,460.00 | 7,490.00 | 7,054.83 | 106,155 |
| 2025-11-17 | 7,320.00 | 7,650.00 | 7,270.00 | 7,640.00 | 7,196.11 | 214,723 |
| 2025-11-14 | 7,170.00 | 7,470.00 | 7,090.00 | 7,350.00 | 6,922.96 | 147,173 |
| 2025-11-13 | 7,210.00 | 7,210.00 | 7,110.00 | 7,170.00 | 6,753.42 | 32,332 |
| 2025-11-12 | 7,090.00 | 7,240.00 | 7,010.00 | 7,210.00 | 6,791.10 | 87,138 |
| 2025-11-11 | 7,160.00 | 7,190.00 | 7,020.00 | 7,060.00 | 6,649.81 | 82,894 |
| 2025-11-10 | 7,080.00 | 7,160.00 | 7,030.00 | 7,150.00 | 6,734.58 | 43,442 |
| 2025-11-07 | 6,950.00 | 7,070.00 | 6,930.00 | 7,070.00 | 6,659.23 | 75,023 |
| 2025-11-06 | 7,000.00 | 7,040.00 | 6,850.00 | 6,970.00 | 6,565.04 | 97,266 |
| 2025-11-05 | 6,830.00 | 7,000.00 | 6,790.00 | 7,000.00 | 6,593.30 | 50,082 |
| 2025-11-04 | 6,890.00 | 6,910.00 | 6,760.00 | 6,890.00 | 6,489.69 | 80,267 |
| 2025-11-03 | 6,910.00 | 6,970.00 | 6,880.00 | 6,890.00 | 6,489.69 | 47,703 |
| 2025-10-31 | 6,930.00 | 6,960.00 | 6,850.00 | 6,870.00 | 6,470.85 | 42,498 |
| 2025-10-30 | 6,800.00 | 6,950.00 | 6,800.00 | 6,920.00 | 6,517.94 | 79,987 |
| 2025-10-29 | 6,920.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,414.34 | 86,205 |
| 2025-10-28 | 6,960.00 | 7,060.00 | 6,870.00 | 6,920.00 | 6,517.94 | 67,947 |
| 2025-10-27 | 6,910.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,555.62 | 78,134 |
| 2025-10-24 | 6,980.00 | 6,980.00 | 6,840.00 | 6,870.00 | 6,470.85 | 74,757 |
| 2025-10-23 | 6,920.00 | 7,020.00 | 6,880.00 | 6,960.00 | 6,555.62 | 20,574 |
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.