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
2024-04-243,385.003,400.003,250.003,250.003,250.00133,489
2024-04-233,420.003,435.003,290.003,385.003,385.0065,556
2024-04-223,470.003,520.003,240.003,420.003,420.00152,313
2024-04-193,460.003,495.003,335.003,470.003,470.00103,491
2024-04-183,530.003,530.003,370.003,510.003,510.00135,112
2024-04-173,570.003,570.003,425.003,530.003,530.00116,845
2024-04-163,520.003,650.003,445.003,575.003,575.00145,553
2024-04-153,595.003,685.003,515.003,650.003,650.0074,815
2024-04-123,750.003,790.003,580.003,710.003,710.00113,900
2024-04-113,640.003,750.003,510.003,750.003,750.0090,912
2024-04-093,615.003,635.003,525.003,635.003,635.00116,156
2024-04-083,570.003,625.003,465.003,600.003,600.00157,966
2024-04-053,420.003,585.003,420.003,565.003,565.00155,579
2024-04-043,505.003,505.003,360.003,460.003,460.0058,537
2024-04-033,490.003,510.003,175.003,420.003,420.00193,977
2024-04-023,630.003,650.003,355.003,490.003,490.0091,731
2024-04-013,285.003,550.003,255.003,530.003,530.00175,685
2024-03-293,480.003,480.003,240.003,255.003,255.00154,210
2024-03-283,425.003,575.003,340.003,500.003,500.00115,447
2024-03-273,370.003,450.003,260.003,430.003,430.0072,489
2024-03-263,245.003,430.003,230.003,370.003,370.00104,944
2024-03-253,305.003,340.003,220.003,330.003,330.0099,327
2024-03-223,365.003,365.003,260.003,305.003,305.0016,778
2024-03-213,360.003,370.003,200.003,365.003,365.0061,437
2024-03-203,190.003,375.003,125.003,360.003,360.0078,469
2024-03-193,285.003,335.003,135.003,190.003,190.00217,421
2024-03-183,285.003,330.003,145.003,290.003,290.00119,519
2024-03-153,355.003,355.003,230.003,285.003,285.0029,647
2024-03-143,315.003,390.003,170.003,360.003,360.0057,522
2024-03-133,420.003,495.003,230.003,320.003,320.00147,463
2024-03-123,420.003,445.003,330.003,420.003,420.0085,046
2024-03-113,580.003,580.003,405.003,420.003,420.00102,025
2024-03-083,585.003,640.003,405.003,580.003,580.00156,401
2024-03-073,500.003,660.003,460.003,610.003,610.00199,231
2024-03-063,365.003,495.003,365.003,480.003,480.0095,036
2024-03-053,540.003,735.003,395.003,400.003,400.00143,830
2024-03-043,570.003,620.003,465.003,500.003,500.00153,379
2024-02-293,655.003,655.003,355.003,625.003,625.0087,521
2024-02-283,695.003,790.003,605.003,660.003,660.00133,257
2024-02-273,715.003,760.003,560.003,705.003,705.00150,059
2024-02-263,660.003,770.003,550.003,710.003,710.00249,476
2024-02-233,420.003,650.003,370.003,635.003,635.00538,107
2024-02-223,300.003,430.003,290.003,415.003,415.00226,372
2024-02-213,365.003,435.003,250.003,300.003,300.00352,358
2024-02-203,240.003,415.003,055.003,365.003,365.001,241,537
2024-02-193,200.003,245.003,160.003,180.003,180.0075,473
2024-02-163,195.003,215.003,110.003,200.003,200.0072,891
2024-02-153,145.003,205.003,120.003,190.003,190.0077,908
2024-02-143,085.003,205.002,995.003,125.003,125.00184,414
2024-02-132,925.003,045.002,915.003,015.003,015.0081,077
2024-02-082,945.002,975.002,900.002,925.002,925.0046,156
2024-02-072,940.002,975.002,880.002,945.002,945.0047,065
2024-02-063,015.003,050.002,900.002,900.002,900.0062,474
2024-02-052,935.003,025.002,930.002,990.002,990.0048,648
2024-02-022,920.003,010.002,915.002,960.002,960.0082,840
2024-02-012,910.003,000.002,860.002,920.002,920.00134,485
2024-01-312,975.003,050.002,925.002,925.002,925.00117,495
2024-01-303,065.003,095.003,000.003,025.003,025.00129,463
2024-01-293,125.003,135.002,990.003,025.003,025.00229,900
2024-01-263,125.003,250.003,095.003,100.003,100.00281,890
← NewerPage 11 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.