Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,240.00 | 8,400.00 | 8,230.00 | 8,400.00 | 7,911.96 | 41,370 |
| 2025-07-22 | 8,250.00 | 8,300.00 | 8,110.00 | 8,240.00 | 7,761.25 | 19,237 |
| 2025-07-21 | 8,260.00 | 8,320.00 | 8,190.00 | 8,300.00 | 7,817.77 | 14,284 |
| 2025-07-18 | 8,400.00 | 8,400.00 | 8,100.00 | 8,260.00 | 7,780.09 | 33,398 |
| 2025-07-17 | 8,300.00 | 8,360.00 | 8,190.00 | 8,300.00 | 7,817.77 | 30,925 |
| 2025-07-16 | 8,500.00 | 8,500.00 | 8,260.00 | 8,280.00 | 7,798.93 | 36,721 |
| 2025-07-15 | 8,490.00 | 8,550.00 | 8,250.00 | 8,500.00 | 8,006.15 | 66,850 |
| 2025-07-14 | 8,320.00 | 8,500.00 | 8,170.00 | 8,490.00 | 7,996.73 | 77,132 |
| 2025-07-11 | 8,300.00 | 8,500.00 | 8,140.00 | 8,320.00 | 7,836.60 | 115,446 |
| 2025-07-10 | 8,030.00 | 8,320.00 | 7,950.00 | 8,300.00 | 7,817.77 | 142,456 |
| 2025-07-09 | 7,800.00 | 8,110.00 | 7,780.00 | 8,030.00 | 7,563.45 | 140,648 |
| 2025-07-08 | 7,610.00 | 7,810.00 | 7,550.00 | 7,770.00 | 7,318.56 | 45,177 |
| 2025-07-07 | 7,630.00 | 7,670.00 | 7,570.00 | 7,610.00 | 7,167.85 | 35,848 |
| 2025-07-04 | 7,570.00 | 7,640.00 | 7,540.00 | 7,600.00 | 7,158.44 | 16,822 |
| 2025-07-03 | 7,420.00 | 7,600.00 | 7,420.00 | 7,590.00 | 7,149.02 | 25,343 |
| 2025-07-02 | 7,480.00 | 7,480.00 | 7,350.00 | 7,450.00 | 7,017.15 | 22,254 |
| 2025-07-01 | 7,420.00 | 7,470.00 | 7,390.00 | 7,430.00 | 6,998.31 | 9,804 |
| 2025-06-30 | 7,410.00 | 7,470.00 | 7,370.00 | 7,440.00 | 7,007.73 | 25,237 |
| 2025-06-27 | 7,660.00 | 7,660.00 | 7,380.00 | 7,460.00 | 7,026.57 | 29,299 |
| 2025-06-26 | 7,700.00 | 7,700.00 | 7,500.00 | 7,540.00 | 7,101.92 | 19,189 |
| 2025-06-25 | 7,610.00 | 7,730.00 | 7,510.00 | 7,610.00 | 7,167.85 | 14,467 |
| 2025-06-24 | 7,650.00 | 7,700.00 | 7,540.00 | 7,610.00 | 7,167.85 | 30,203 |
| 2025-06-23 | 7,520.00 | 7,740.00 | 7,480.00 | 7,650.00 | 7,205.53 | 33,268 |
| 2025-06-20 | 7,500.00 | 7,560.00 | 7,500.00 | 7,560.00 | 7,120.76 | 54,766 |
| 2025-06-19 | 7,490.00 | 7,510.00 | 7,420.00 | 7,500.00 | 7,064.25 | 15,167 |
| 2025-06-18 | 7,540.00 | 7,540.00 | 7,430.00 | 7,490.00 | 7,054.83 | 15,718 |
| 2025-06-17 | 7,480.00 | 7,520.00 | 7,400.00 | 7,480.00 | 7,045.41 | 37,624 |
| 2025-06-16 | 7,440.00 | 7,530.00 | 7,420.00 | 7,480.00 | 7,045.41 | 27,158 |
| 2025-06-13 | 7,510.00 | 7,530.00 | 7,430.00 | 7,490.00 | 7,054.83 | 16,857 |
| 2025-06-12 | 7,480.00 | 7,510.00 | 7,420.00 | 7,510.00 | 7,073.66 | 20,215 |
| 2025-06-11 | 7,470.00 | 7,500.00 | 7,410.00 | 7,480.00 | 7,045.41 | 32,759 |
| 2025-06-10 | 7,460.00 | 7,630.00 | 7,320.00 | 7,510.00 | 7,073.66 | 39,290 |
| 2025-06-09 | 7,500.00 | 7,640.00 | 7,350.00 | 7,450.00 | 7,017.15 | 54,496 |
| 2025-06-05 | 7,580.00 | 7,590.00 | 7,450.00 | 7,490.00 | 7,054.83 | 27,300 |
| 2025-06-04 | 7,650.00 | 7,650.00 | 7,510.00 | 7,600.00 | 7,158.44 | 21,524 |
| 2025-06-02 | 7,760.00 | 7,760.00 | 7,550.00 | 7,710.00 | 7,262.04 | 7,269 |
| 2025-05-30 | 7,710.00 | 7,720.00 | 7,650.00 | 7,700.00 | 7,252.63 | 40,185 |
| 2025-05-29 | 7,770.00 | 7,770.00 | 7,630.00 | 7,710.00 | 7,262.04 | 41,545 |
| 2025-05-28 | 7,700.00 | 7,750.00 | 7,640.00 | 7,710.00 | 7,262.04 | 17,876 |
| 2025-05-27 | 7,680.00 | 7,750.00 | 7,640.00 | 7,720.00 | 7,271.46 | 23,430 |
| 2025-05-26 | 7,650.00 | 7,740.00 | 7,620.00 | 7,700.00 | 7,252.63 | 16,906 |
| 2025-05-23 | 7,570.00 | 7,720.00 | 7,570.00 | 7,650.00 | 7,205.53 | 6,578 |
| 2025-05-22 | 7,750.00 | 7,750.00 | 7,620.00 | 7,620.00 | 7,177.27 | 12,697 |
| 2025-05-21 | 7,700.00 | 7,720.00 | 7,640.00 | 7,700.00 | 7,252.63 | 37,449 |
| 2025-05-20 | 7,660.00 | 7,680.00 | 7,600.00 | 7,660.00 | 7,214.95 | 29,074 |
| 2025-05-19 | 7,650.00 | 7,690.00 | 7,640.00 | 7,660.00 | 7,214.95 | 14,978 |
| 2025-05-16 | 7,700.00 | 7,700.00 | 7,570.00 | 7,640.00 | 7,196.11 | 12,792 |
| 2025-05-15 | 7,610.00 | 7,780.00 | 7,590.00 | 7,610.00 | 7,167.85 | 33,883 |
| 2025-05-14 | 7,570.00 | 7,670.00 | 7,530.00 | 7,650.00 | 7,205.53 | 28,197 |
| 2025-05-13 | 7,550.00 | 7,630.00 | 7,550.00 | 7,570.00 | 7,130.18 | 11,684 |
| 2025-05-12 | 7,600.00 | 7,640.00 | 7,550.00 | 7,620.00 | 7,177.27 | 12,527 |
| 2025-05-09 | 7,540.00 | 7,590.00 | 7,460.00 | 7,590.00 | 7,149.02 | 14,885 |
| 2025-05-08 | 7,600.00 | 7,600.00 | 7,510.00 | 7,590.00 | 7,149.02 | 4,955 |
| 2025-05-07 | 7,620.00 | 7,640.00 | 7,500.00 | 7,600.00 | 7,158.44 | 12,127 |
| 2025-05-02 | 7,640.00 | 7,650.00 | 7,580.00 | 7,620.00 | 7,177.27 | 7,897 |
| 2025-04-30 | 7,610.00 | 7,650.00 | 7,580.00 | 7,640.00 | 7,196.11 | 8,750 |
| 2025-04-29 | 7,550.00 | 7,690.00 | 7,550.00 | 7,610.00 | 7,167.85 | 26,498 |
| 2025-04-28 | 7,450.00 | 7,610.00 | 7,450.00 | 7,610.00 | 7,167.85 | 21,679 |
| 2025-04-25 | 7,470.00 | 7,530.00 | 7,420.00 | 7,510.00 | 7,073.66 | 6,571 |
| 2025-04-24 | 7,350.00 | 7,510.00 | 7,350.00 | 7,490.00 | 7,054.83 | 12,484 |
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.