Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 134580.KQ stock page

Digital Multimedia Technology Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-232,645.002,820.002,645.002,750.002,750.00107,916
2024-07-222,660.002,660.002,560.002,645.002,645.0041,185
2024-07-192,680.002,680.002,590.002,670.002,670.0024,833
2024-07-182,565.002,660.002,505.002,645.002,645.0053,168
2024-07-172,655.002,655.002,530.002,530.002,530.00112,582
2024-07-162,825.002,835.002,625.002,665.002,665.00117,764
2024-07-152,815.002,830.002,750.002,790.002,790.0015,503
2024-07-122,870.002,870.002,770.002,815.002,815.0043,089
2024-07-112,900.002,900.002,800.002,815.002,815.0060,843
2024-07-102,920.002,930.002,835.002,900.002,900.0061,192
2024-07-092,960.002,960.002,880.002,905.002,905.0020,581
2024-07-082,905.002,970.002,875.002,910.002,910.0051,495
2024-07-053,030.003,030.002,895.002,905.002,905.0039,991
2024-07-042,940.003,050.002,930.002,980.002,980.0017,378
2024-07-032,930.003,035.002,925.002,940.002,940.0031,243
2024-07-022,975.003,040.002,945.002,955.002,955.0043,349
2024-07-013,000.003,040.002,945.002,975.002,975.0036,243
2024-06-283,160.003,170.002,975.002,990.002,990.00144,528
2024-06-273,170.003,180.003,095.003,105.003,105.0066,907
2024-06-263,280.003,280.003,120.003,170.003,170.0070,941
2024-06-253,150.003,275.003,115.003,265.003,265.0057,563
2024-06-243,130.003,160.003,070.003,160.003,160.0050,069
2024-06-213,090.003,165.003,070.003,130.003,130.0025,499
2024-06-203,220.003,250.003,115.003,115.003,115.00143,830
2024-06-193,295.003,295.003,215.003,255.003,255.0011,731
2024-06-183,255.003,370.003,215.003,230.003,230.0033,507
2024-06-173,270.003,320.003,200.003,255.003,255.0074,375
2024-06-143,385.003,395.003,260.003,270.003,270.0087,820
2024-06-133,380.003,400.003,300.003,385.003,385.0054,247
2024-06-123,435.003,450.003,350.003,380.003,380.0087,611
2024-06-113,440.003,535.003,390.003,390.003,390.00116,077
2024-06-103,435.003,485.003,330.003,435.003,435.00119,944
2024-06-073,390.003,450.003,350.003,430.003,430.0061,531
2024-06-053,385.003,455.003,310.003,390.003,390.0026,460
2024-06-043,440.003,440.003,335.003,385.003,385.0072,397
2024-06-033,420.003,510.003,325.003,440.003,440.00205,962
2024-05-313,200.003,365.003,180.003,315.003,315.0077,487
2024-05-303,170.003,320.003,150.003,200.003,200.0070,525
2024-05-293,245.003,270.003,175.003,185.003,185.0074,527
2024-05-283,255.003,290.003,160.003,285.003,285.00173,243
2024-05-273,425.003,425.003,230.003,275.003,275.00124,363
2024-05-243,440.003,495.003,335.003,425.003,425.0069,540
2024-05-233,450.003,550.003,390.003,470.003,470.00101,794
2024-05-223,475.003,540.003,380.003,490.003,490.0083,105
2024-05-213,550.003,550.003,395.003,475.003,475.0094,339
2024-05-203,455.003,600.003,430.003,555.003,555.00330,778
2024-05-173,300.003,420.003,255.003,400.003,400.00178,270
2024-05-163,275.003,335.003,275.003,310.003,310.0026,503
2024-05-143,350.003,385.003,270.003,285.003,285.0023,734
2024-05-133,245.003,350.003,205.003,350.003,350.0046,728
2024-05-103,400.003,445.003,255.003,275.003,275.0049,508
2024-05-093,250.003,415.003,250.003,400.003,400.00141,248
2024-05-083,240.003,290.003,180.003,290.003,290.00110,441
2024-05-073,165.003,245.003,160.003,235.003,235.0093,318
2024-05-033,400.003,700.003,145.003,155.003,155.00845,550
2024-05-023,285.003,305.003,230.003,230.003,230.0023,899
2024-04-303,210.003,320.003,180.003,320.003,320.0079,953
2024-04-293,255.003,290.003,180.003,210.003,210.0051,115
2024-04-263,275.003,310.003,225.003,260.003,260.0067,164
2024-04-253,250.003,330.003,230.003,230.003,230.0063,594
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.