Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,300.00 | 9,460.00 | 9,220.00 | 9,340.00 | 9,340.00 | 24,900 |
| 2026-10-15 | 9,330.00 | 9,440.00 | 9,190.00 | 9,300.00 | 9,300.00 | 41,682 |
| 2026-10-14 | 9,370.00 | 9,660.00 | 9,290.00 | 9,460.00 | 9,460.00 | 61,519 |
| 2026-10-13 | 9,130.00 | 9,470.00 | 9,080.00 | 9,290.00 | 9,290.00 | 75,869 |
| 2026-10-12 | 9,180.00 | 9,300.00 | 9,030.00 | 9,130.00 | 9,130.00 | 48,216 |
| 2026-10-08 | 9,130.00 | 9,270.00 | 9,100.00 | 9,240.00 | 9,240.00 | 37,231 |
| 2026-10-07 | 9,080.00 | 9,270.00 | 9,080.00 | 9,200.00 | 9,200.00 | 29,451 |
| 2026-10-06 | 9,270.00 | 9,450.00 | 9,080.00 | 9,150.00 | 9,150.00 | 32,495 |
| 2026-10-02 | 9,380.00 | 9,430.00 | 9,090.00 | 9,270.00 | 9,270.00 | 59,268 |
| 2026-10-01 | 9,310.00 | 9,610.00 | 9,310.00 | 9,380.00 | 9,380.00 | 45,964 |
| 2026-09-30 | 9,770.00 | 9,770.00 | 9,240.00 | 9,390.00 | 9,390.00 | 68,063 |
| 2026-09-29 | 9,750.00 | 9,960.00 | 9,690.00 | 9,830.00 | 9,830.00 | 230,824 |
| 2026-09-28 | 9,510.00 | 10,000.00 | 9,420.00 | 9,670.00 | 9,670.00 | 331,351 |
| 2026-09-23 | 9,700.00 | 9,950.00 | 9,270.00 | 9,600.00 | 9,600.00 | 346,267 |
| 2026-09-22 | 9,330.00 | 9,800.00 | 9,130.00 | 9,570.00 | 9,570.00 | 411,748 |
| 2026-09-21 | 8,850.00 | 8,850.00 | 8,720.00 | 8,740.00 | 8,740.00 | 100,763 |
| 2026-09-18 | 8,900.00 | 8,910.00 | 8,800.00 | 8,900.00 | 8,900.00 | 23,937 |
| 2026-09-17 | 8,770.00 | 8,950.00 | 8,760.00 | 8,920.00 | 8,920.00 | 41,648 |
| 2026-09-16 | 8,760.00 | 8,860.00 | 8,680.00 | 8,840.00 | 8,840.00 | 18,513 |
| 2026-09-15 | 8,760.00 | 8,890.00 | 8,750.00 | 8,840.00 | 8,840.00 | 20,153 |
| 2026-09-14 | 8,690.00 | 8,850.00 | 8,560.00 | 8,850.00 | 8,850.00 | 35,483 |
| 2026-09-11 | 8,600.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,680.00 | 10,191 |
| 2026-09-10 | 8,490.00 | 8,600.00 | 8,410.00 | 8,600.00 | 8,600.00 | 22,923 |
| 2026-09-09 | 8,570.00 | 8,570.00 | 8,420.00 | 8,490.00 | 8,490.00 | 17,703 |
| 2026-09-08 | 8,610.00 | 8,640.00 | 8,380.00 | 8,510.00 | 8,510.00 | 21,288 |
| 2026-09-07 | 8,570.00 | 8,650.00 | 8,550.00 | 8,620.00 | 8,620.00 | 18,686 |
| 2026-09-04 | 8,650.00 | 8,700.00 | 8,500.00 | 8,630.00 | 8,630.00 | 15,532 |
| 2026-09-03 | 8,600.00 | 8,680.00 | 8,590.00 | 8,670.00 | 8,670.00 | 15,777 |
| 2026-09-02 | 8,640.00 | 8,690.00 | 8,570.00 | 8,600.00 | 8,600.00 | 11,770 |
| 2026-09-01 | 8,650.00 | 8,690.00 | 8,580.00 | 8,640.00 | 8,640.00 | 17,023 |
| 2026-08-31 | 8,490.00 | 8,680.00 | 8,410.00 | 8,660.00 | 8,660.00 | 57,456 |
| 2026-08-28 | 8,570.00 | 8,610.00 | 8,430.00 | 8,500.00 | 8,500.00 | 34,524 |
| 2026-08-27 | 8,260.00 | 8,540.00 | 8,260.00 | 8,500.00 | 8,500.00 | 41,715 |
| 2026-08-26 | 8,290.00 | 8,390.00 | 8,290.00 | 8,330.00 | 8,330.00 | 17,518 |
| 2026-08-25 | 8,330.00 | 8,390.00 | 8,020.00 | 8,320.00 | 8,320.00 | 20,267 |
| 2026-08-24 | 8,220.00 | 8,410.00 | 8,160.00 | 8,330.00 | 8,330.00 | 43,246 |
| 2026-08-21 | 8,070.00 | 8,220.00 | 8,070.00 | 8,170.00 | 8,170.00 | 21,904 |
| 2026-08-20 | 8,000.00 | 8,170.00 | 7,930.00 | 8,150.00 | 8,150.00 | 29,174 |
| 2026-08-19 | 7,970.00 | 8,000.00 | 7,790.00 | 8,000.00 | 8,000.00 | 18,388 |
| 2026-08-18 | 8,050.00 | 8,080.00 | 7,760.00 | 7,980.00 | 7,980.00 | 64,401 |
| 2026-08-14 | 7,950.00 | 8,060.00 | 7,900.00 | 8,060.00 | 8,060.00 | 26,915 |
| 2026-08-13 | 8,320.00 | 8,320.00 | 7,920.00 | 7,950.00 | 7,950.00 | 62,069 |
| 2026-08-12 | 8,360.00 | 8,390.00 | 8,190.00 | 8,320.00 | 8,320.00 | 20,890 |
| 2026-08-11 | 8,290.00 | 8,420.00 | 8,290.00 | 8,420.00 | 8,420.00 | 15,650 |
| 2026-08-10 | 8,300.00 | 8,520.00 | 8,260.00 | 8,340.00 | 8,340.00 | 50,486 |
| 2026-08-07 | 8,110.00 | 8,380.00 | 8,110.00 | 8,360.00 | 8,360.00 | 32,531 |
| 2026-08-06 | 8,110.00 | 8,190.00 | 8,060.00 | 8,160.00 | 8,160.00 | 13,608 |
| 2026-08-05 | 8,020.00 | 8,200.00 | 8,010.00 | 8,110.00 | 8,110.00 | 21,240 |
| 2026-08-04 | 8,000.00 | 8,090.00 | 7,880.00 | 8,020.00 | 8,020.00 | 17,659 |
| 2026-08-03 | 7,730.00 | 8,170.00 | 7,670.00 | 7,980.00 | 7,980.00 | 88,045 |
| 2026-07-31 | 7,730.00 | 7,770.00 | 7,540.00 | 7,730.00 | 7,730.00 | 18,973 |
| 2026-07-30 | 7,210.00 | 7,890.00 | 7,060.00 | 7,730.00 | 7,730.00 | 117,675 |
| 2026-07-29 | 7,290.00 | 7,330.00 | 7,050.00 | 7,050.00 | 7,050.00 | 24,574 |
| 2026-07-28 | 7,340.00 | 7,440.00 | 7,100.00 | 7,260.00 | 7,260.00 | 22,955 |
| 2026-07-27 | 7,460.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | 8,712 |
| 2026-07-24 | 7,270.00 | 7,500.00 | 7,270.00 | 7,440.00 | 7,440.00 | 14,494 |
| 2026-07-23 | 7,270.00 | 7,430.00 | 7,170.00 | 7,430.00 | 7,430.00 | 13,226 |
| 2026-07-22 | 7,130.00 | 7,490.00 | 7,120.00 | 7,270.00 | 7,270.00 | 28,164 |
| 2026-07-21 | 7,340.00 | 7,340.00 | 7,100.00 | 7,110.00 | 7,110.00 | 18,157 |
| 2026-07-20 | 7,480.00 | 7,480.00 | 7,130.00 | 7,310.00 | 7,310.00 | 46,003 |
Page 1 of 21 · 1,225 trading daysOlder →
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.