Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,340.00 | 7,400.00 | 7,340.00 | 7,380.00 | 6,951.22 | 7,029 |
| 2025-04-22 | 7,310.00 | 7,450.00 | 7,310.00 | 7,390.00 | 6,960.64 | 5,574 |
| 2025-04-21 | 7,440.00 | 7,440.00 | 7,370.00 | 7,400.00 | 6,970.06 | 6,477 |
| 2025-04-18 | 7,360.00 | 7,450.00 | 7,330.00 | 7,440.00 | 7,007.73 | 19,151 |
| 2025-04-17 | 7,360.00 | 7,440.00 | 7,350.00 | 7,430.00 | 6,998.31 | 6,532 |
| 2025-04-16 | 7,330.00 | 7,430.00 | 7,330.00 | 7,430.00 | 6,998.31 | 11,984 |
| 2025-04-15 | 7,450.00 | 7,450.00 | 7,310.00 | 7,400.00 | 6,970.06 | 9,605 |
| 2025-04-14 | 7,340.00 | 7,400.00 | 7,290.00 | 7,390.00 | 6,960.64 | 12,149 |
| 2025-04-11 | 7,360.00 | 7,360.00 | 7,250.00 | 7,340.00 | 6,913.54 | 7,441 |
| 2025-04-10 | 7,180.00 | 7,310.00 | 7,180.00 | 7,300.00 | 6,875.87 | 23,507 |
| 2025-04-09 | 7,300.00 | 7,300.00 | 7,110.00 | 7,230.00 | 6,809.93 | 16,671 |
| 2025-04-08 | 7,210.00 | 7,360.00 | 7,200.00 | 7,310.00 | 6,885.28 | 22,985 |
| 2025-04-07 | 7,290.00 | 7,310.00 | 7,110.00 | 7,290.00 | 6,866.45 | 41,347 |
| 2025-04-04 | 7,250.00 | 7,290.00 | 7,150.00 | 7,290.00 | 6,866.45 | 17,387 |
| 2025-04-03 | 7,100.00 | 7,250.00 | 7,070.00 | 7,250.00 | 6,828.77 | 27,029 |
| 2025-04-02 | 7,130.00 | 7,200.00 | 7,090.00 | 7,170.00 | 6,753.42 | 6,309 |
| 2025-04-01 | 7,100.00 | 7,200.00 | 7,030.00 | 7,160.00 | 6,744.00 | 27,137 |
| 2025-03-31 | 7,080.00 | 7,080.00 | 6,930.00 | 7,010.00 | 6,602.72 | 12,486 |
| 2025-03-28 | 7,070.00 | 7,100.00 | 7,010.00 | 7,080.00 | 6,668.65 | 8,476 |
| 2025-03-27 | 7,090.00 | 7,090.00 | 7,000.00 | 7,070.00 | 6,659.23 | 17,351 |
| 2025-03-26 | 7,040.00 | 7,220.00 | 7,000.00 | 7,110.00 | 6,696.91 | 9,870 |
| 2025-03-25 | 7,180.00 | 7,180.00 | 7,040.00 | 7,110.00 | 6,696.91 | 11,648 |
| 2025-03-24 | 7,310.00 | 7,310.00 | 7,070.00 | 7,160.00 | 6,744.00 | 8,681 |
| 2025-03-21 | 7,310.00 | 7,310.00 | 7,120.00 | 7,210.00 | 6,791.10 | 6,153 |
| 2025-03-20 | 7,310.00 | 7,310.00 | 7,130.00 | 7,250.00 | 6,828.77 | 8,109 |
| 2025-03-19 | 7,250.00 | 7,310.00 | 7,120.00 | 7,260.00 | 6,838.19 | 20,315 |
| 2025-03-18 | 7,290.00 | 7,290.00 | 7,170.00 | 7,260.00 | 6,838.19 | 5,409 |
| 2025-03-17 | 7,230.00 | 7,280.00 | 7,160.00 | 7,190.00 | 6,772.26 | 5,335 |
| 2025-03-14 | 7,230.00 | 7,230.00 | 7,150.00 | 7,220.00 | 6,800.51 | 9,171 |
| 2025-03-13 | 7,170.00 | 7,180.00 | 7,100.00 | 7,170.00 | 6,753.42 | 5,210 |
| 2025-03-12 | 7,230.00 | 7,230.00 | 7,130.00 | 7,170.00 | 6,753.42 | 2,838 |
| 2025-03-11 | 7,130.00 | 7,220.00 | 7,000.00 | 7,200.00 | 6,781.68 | 12,951 |
| 2025-03-10 | 7,130.00 | 7,140.00 | 7,070.00 | 7,130.00 | 6,715.74 | 11,092 |
| 2025-03-07 | 7,160.00 | 7,160.00 | 7,050.00 | 7,130.00 | 6,715.74 | 31,360 |
| 2025-03-06 | 7,220.00 | 7,220.00 | 7,130.00 | 7,210.00 | 6,791.10 | 4,825 |
| 2025-03-05 | 7,180.00 | 7,230.00 | 7,090.00 | 7,210.00 | 6,791.10 | 12,127 |
| 2025-03-04 | 7,070.00 | 7,230.00 | 6,930.00 | 7,220.00 | 6,800.51 | 5,704 |
| 2025-02-28 | 7,250.00 | 7,460.00 | 6,970.00 | 6,990.00 | 6,583.88 | 49,529 |
| 2025-02-27 | 7,430.00 | 7,440.00 | 7,330.00 | 7,340.00 | 6,913.54 | 3,810 |
| 2025-02-26 | 7,280.00 | 7,450.00 | 7,280.00 | 7,400.00 | 6,970.06 | 9,459 |
| 2025-02-25 | 7,330.00 | 7,440.00 | 7,330.00 | 7,370.00 | 6,941.80 | 7,379 |
| 2025-02-24 | 7,410.00 | 7,410.00 | 7,270.00 | 7,400.00 | 6,970.06 | 13,971 |
| 2025-02-21 | 7,290.00 | 7,680.00 | 7,290.00 | 7,430.00 | 6,998.31 | 90,721 |
| 2025-02-20 | 7,290.00 | 7,300.00 | 7,260.00 | 7,300.00 | 6,875.87 | 15,237 |
| 2025-02-19 | 7,240.00 | 7,300.00 | 7,100.00 | 7,290.00 | 6,866.45 | 18,052 |
| 2025-02-18 | 7,280.00 | 7,310.00 | 7,110.00 | 7,290.00 | 6,866.45 | 14,136 |
| 2025-02-17 | 7,210.00 | 7,300.00 | 7,210.00 | 7,280.00 | 6,857.03 | 15,110 |
| 2025-02-14 | 7,290.00 | 7,290.00 | 7,090.00 | 7,250.00 | 6,828.77 | 15,367 |
| 2025-02-13 | 7,200.00 | 7,280.00 | 7,160.00 | 7,250.00 | 6,828.77 | 8,341 |
| 2025-02-12 | 7,230.00 | 7,230.00 | 7,150.00 | 7,200.00 | 6,781.68 | 15,535 |
| 2025-02-11 | 7,300.00 | 7,300.00 | 7,090.00 | 7,230.00 | 6,809.93 | 21,237 |
| 2025-02-10 | 7,310.00 | 7,310.00 | 7,190.00 | 7,200.00 | 6,781.68 | 15,525 |
| 2025-02-07 | 7,290.00 | 7,310.00 | 7,140.00 | 7,310.00 | 6,885.28 | 14,449 |
| 2025-02-06 | 7,270.00 | 7,300.00 | 7,190.00 | 7,290.00 | 6,866.45 | 12,841 |
| 2025-02-05 | 7,190.00 | 7,310.00 | 7,190.00 | 7,280.00 | 6,857.03 | 45,204 |
| 2025-02-04 | 7,130.00 | 7,270.00 | 7,050.00 | 7,260.00 | 6,838.19 | 30,781 |
| 2025-02-03 | 7,090.00 | 7,190.00 | 7,020.00 | 7,180.00 | 6,762.84 | 26,215 |
| 2025-01-31 | 7,230.00 | 7,230.00 | 7,120.00 | 7,180.00 | 6,762.84 | 10,511 |
| 2025-01-24 | 7,030.00 | 7,310.00 | 7,030.00 | 7,250.00 | 6,828.77 | 56,879 |
| 2025-01-23 | 6,860.00 | 7,170.00 | 6,770.00 | 7,120.00 | 6,706.32 | 45,991 |
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.