Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,700.00 | 6,840.00 | 6,700.00 | 6,810.00 | 6,414.34 | 17,477 |
| 2025-01-21 | 6,690.00 | 6,790.00 | 6,680.00 | 6,730.00 | 6,338.98 | 13,681 |
| 2025-01-20 | 6,720.00 | 6,800.00 | 6,690.00 | 6,730.00 | 6,338.98 | 13,940 |
| 2025-01-17 | 6,720.00 | 6,790.00 | 6,680.00 | 6,740.00 | 6,348.40 | 7,479 |
| 2025-01-16 | 6,770.00 | 6,790.00 | 6,710.00 | 6,760.00 | 6,367.24 | 5,308 |
| 2025-01-15 | 6,870.00 | 6,870.00 | 6,700.00 | 6,800.00 | 6,404.92 | 10,436 |
| 2025-01-14 | 6,740.00 | 6,820.00 | 6,700.00 | 6,800.00 | 6,404.92 | 10,300 |
| 2025-01-13 | 6,880.00 | 6,880.00 | 6,690.00 | 6,800.00 | 6,404.92 | 9,987 |
| 2025-01-10 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,404.92 | 3,857 |
| 2025-01-09 | 6,900.00 | 6,900.00 | 6,730.00 | 6,820.00 | 6,423.75 | 13,089 |
| 2025-01-08 | 6,660.00 | 6,910.00 | 6,660.00 | 6,820.00 | 6,423.75 | 35,380 |
| 2025-01-07 | 6,610.00 | 6,740.00 | 6,610.00 | 6,730.00 | 6,338.98 | 12,654 |
| 2025-01-06 | 6,570.00 | 6,830.00 | 6,450.00 | 6,680.00 | 6,291.89 | 44,805 |
| 2025-01-03 | 6,740.00 | 6,830.00 | 6,500.00 | 6,540.00 | 6,160.02 | 60,763 |
| 2025-01-02 | 6,840.00 | 6,920.00 | 6,720.00 | 6,720.00 | 6,329.56 | 13,550 |
| 2024-12-30 | 6,970.00 | 7,050.00 | 6,800.00 | 6,900.00 | 6,499.11 | 20,501 |
| 2024-12-27 | 7,100.00 | 7,180.00 | 6,880.00 | 6,920.00 | 6,517.94 | 56,993 |
| 2024-12-26 | 7,460.00 | 7,510.00 | 7,350.00 | 7,480.00 | 6,574.46 | 43,864 |
| 2024-12-24 | 7,520.00 | 7,570.00 | 7,410.00 | 7,440.00 | 6,539.30 | 27,432 |
| 2024-12-23 | 7,530.00 | 7,550.00 | 7,430.00 | 7,520.00 | 6,609.62 | 26,952 |
| 2024-12-20 | 7,750.00 | 7,760.00 | 7,450.00 | 7,530.00 | 6,618.41 | 26,178 |
| 2024-12-19 | 7,770.00 | 7,780.00 | 7,610.00 | 7,660.00 | 6,732.67 | 10,077 |
| 2024-12-18 | 7,620.00 | 7,800.00 | 7,610.00 | 7,780.00 | 6,838.14 | 20,731 |
| 2024-12-17 | 7,600.00 | 7,810.00 | 7,580.00 | 7,710.00 | 6,776.61 | 45,322 |
| 2024-12-16 | 7,530.00 | 7,580.00 | 7,480.00 | 7,580.00 | 6,662.35 | 18,472 |
| 2024-12-13 | 7,420.00 | 7,530.00 | 7,360.00 | 7,530.00 | 6,618.41 | 12,337 |
| 2024-12-12 | 7,500.00 | 7,500.00 | 7,330.00 | 7,460.00 | 6,556.88 | 21,263 |
| 2024-12-11 | 7,310.00 | 7,500.00 | 7,290.00 | 7,500.00 | 6,592.04 | 9,869 |
| 2024-12-10 | 7,260.00 | 7,380.00 | 7,200.00 | 7,310.00 | 6,425.04 | 24,925 |
| 2024-12-09 | 7,310.00 | 7,400.00 | 7,150.00 | 7,310.00 | 6,425.04 | 47,867 |
| 2024-12-06 | 7,390.00 | 7,500.00 | 7,260.00 | 7,480.00 | 6,574.46 | 24,274 |
| 2024-12-05 | 7,650.00 | 7,650.00 | 7,070.00 | 7,400.00 | 6,504.14 | 42,597 |
| 2024-12-04 | 7,540.00 | 7,650.00 | 7,460.00 | 7,620.00 | 6,697.51 | 34,087 |
| 2024-12-03 | 7,410.00 | 7,690.00 | 7,410.00 | 7,650.00 | 6,723.88 | 23,454 |
| 2024-12-02 | 7,600.00 | 7,600.00 | 7,390.00 | 7,490.00 | 6,583.25 | 23,341 |
| 2024-11-29 | 7,650.00 | 7,780.00 | 7,190.00 | 7,540.00 | 6,627.19 | 35,116 |
| 2024-11-28 | 7,600.00 | 7,650.00 | 7,560.00 | 7,560.00 | 6,644.77 | 9,007 |
| 2024-11-27 | 7,670.00 | 7,670.00 | 7,500.00 | 7,600.00 | 6,679.93 | 16,308 |
| 2024-11-26 | 7,670.00 | 7,670.00 | 7,480.00 | 7,660.00 | 6,732.67 | 42,151 |
| 2024-11-25 | 7,600.00 | 7,660.00 | 7,450.00 | 7,660.00 | 6,732.67 | 18,496 |
| 2024-11-22 | 7,540.00 | 7,620.00 | 7,450.00 | 7,560.00 | 6,644.77 | 23,900 |
| 2024-11-21 | 7,770.00 | 7,770.00 | 7,510.00 | 7,540.00 | 6,627.19 | 28,228 |
| 2024-11-20 | 7,900.00 | 7,900.00 | 7,720.00 | 7,770.00 | 6,829.35 | 17,296 |
| 2024-11-19 | 7,730.00 | 7,860.00 | 7,700.00 | 7,830.00 | 6,882.09 | 45,887 |
| 2024-11-18 | 7,740.00 | 7,900.00 | 7,610.00 | 7,730.00 | 6,794.19 | 30,716 |
| 2024-11-15 | 7,680.00 | 7,730.00 | 7,450.00 | 7,700.00 | 6,767.82 | 27,504 |
| 2024-11-14 | 7,830.00 | 7,830.00 | 7,300.00 | 7,680.00 | 6,750.25 | 43,380 |
| 2024-11-13 | 7,630.00 | 7,810.00 | 7,630.00 | 7,790.00 | 6,846.93 | 37,845 |
| 2024-11-12 | 7,700.00 | 7,740.00 | 7,610.00 | 7,680.00 | 6,750.25 | 15,627 |
| 2024-11-11 | 7,670.00 | 7,700.00 | 7,560.00 | 7,700.00 | 6,767.82 | 31,939 |
| 2024-11-08 | 7,500.00 | 7,570.00 | 7,410.00 | 7,570.00 | 6,653.56 | 24,354 |
| 2024-11-07 | 7,300.00 | 7,480.00 | 7,300.00 | 7,480.00 | 6,574.46 | 21,303 |
| 2024-11-06 | 7,400.00 | 7,410.00 | 7,320.00 | 7,370.00 | 6,477.77 | 7,640 |
| 2024-11-05 | 7,400.00 | 7,410.00 | 7,350.00 | 7,400.00 | 6,504.14 | 5,215 |
| 2024-11-04 | 7,410.00 | 7,410.00 | 7,350.00 | 7,400.00 | 6,504.14 | 9,452 |
| 2024-11-01 | 7,390.00 | 7,400.00 | 7,330.00 | 7,400.00 | 6,504.14 | 8,805 |
| 2024-10-31 | 7,300.00 | 7,400.00 | 7,300.00 | 7,390.00 | 6,495.35 | 5,663 |
| 2024-10-30 | 7,400.00 | 7,400.00 | 7,300.00 | 7,370.00 | 6,477.77 | 18,529 |
| 2024-10-29 | 7,410.00 | 7,410.00 | 7,320.00 | 7,400.00 | 6,504.14 | 10,075 |
| 2024-10-28 | 7,410.00 | 7,460.00 | 7,310.00 | 7,410.00 | 6,512.93 | 11,461 |
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.