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
2024-01-253,240.003,335.003,100.003,130.003,130.00489,412
2024-01-243,545.004,105.003,305.003,305.003,305.0011,804,870
2024-01-233,340.003,910.003,200.003,450.003,450.00798,708
2024-01-223,285.003,395.003,240.003,275.003,275.0032,372
2024-01-193,395.003,430.003,285.003,285.003,285.0050,887
2024-01-183,270.003,430.003,225.003,285.003,285.0043,259
2024-01-173,410.003,455.003,220.003,300.003,300.0061,914
2024-01-163,475.003,475.003,340.003,410.003,410.0038,730
2024-01-153,475.003,505.003,380.003,455.003,455.0051,554
2024-01-123,595.003,595.003,480.003,490.003,490.0042,730
2024-01-113,650.003,680.003,535.003,595.003,595.0034,774
2024-01-103,545.003,680.003,500.003,650.003,650.0069,961
2024-01-093,585.003,655.003,470.003,580.003,580.0041,276
2024-01-083,425.003,760.003,425.003,585.003,585.00316,681
2024-01-053,450.003,590.003,420.003,420.003,420.0047,620
2024-01-043,505.003,620.003,430.003,485.003,485.0053,161
2024-01-033,445.003,540.003,410.003,495.003,495.0048,054
2024-01-023,475.003,500.003,400.003,475.003,475.0055,197
2023-12-283,395.003,485.003,360.003,475.003,475.0074,233
2023-12-273,275.003,395.003,260.003,380.003,380.0098,460
2023-12-263,470.003,545.003,245.003,310.003,310.00320,909
2023-12-223,755.003,755.003,480.003,500.003,500.00228,843
2023-12-213,815.003,895.003,650.003,775.003,775.00126,172
2023-12-203,835.003,920.003,765.003,815.003,815.00127,123
2023-12-193,910.003,950.003,735.003,835.003,835.00167,421
2023-12-183,960.004,005.003,815.003,910.003,910.00191,635
2023-12-153,715.004,395.003,715.003,960.003,960.001,833,710
2023-12-143,860.003,960.003,715.003,715.003,715.00155,285
2023-12-133,830.003,920.003,800.003,845.003,845.0062,861
2023-12-123,950.003,960.003,705.003,850.003,850.00157,049
2023-12-113,715.003,930.003,710.003,830.003,830.00171,601
2023-12-083,895.003,900.003,740.003,745.003,745.00133,338
2023-12-073,770.003,955.003,525.003,900.003,900.00326,310
2023-12-063,650.003,795.003,500.003,765.003,765.00161,488
2023-12-053,410.003,910.003,385.003,645.003,645.001,077,618
2023-12-043,315.003,390.003,255.003,355.003,355.0034,204
2023-12-013,265.003,335.003,240.003,300.003,300.0030,090
2023-11-303,370.003,405.003,230.003,330.003,330.0045,785
2023-11-293,560.003,560.003,255.003,370.003,370.00165,375
2023-11-283,555.003,595.003,475.003,560.003,560.0053,139
2023-11-273,580.003,580.003,505.003,570.003,570.0029,422
2023-11-243,570.003,640.003,490.003,575.003,575.0033,716
2023-11-233,545.003,650.003,460.003,570.003,570.0063,781
2023-11-223,590.003,700.003,540.003,570.003,570.0067,908
2023-11-213,330.003,770.003,245.003,630.003,630.00404,792
2023-11-203,305.003,350.003,265.003,330.003,330.0053,295
2023-11-173,245.003,360.003,180.003,360.003,360.0018,923
2023-11-163,340.003,375.003,210.003,280.003,280.0022,145
2023-11-153,145.003,400.003,135.003,350.003,350.00118,668
2023-11-143,170.003,250.003,100.003,100.003,100.0026,013
2023-11-133,190.003,325.003,190.003,190.003,190.0033,206
2023-11-103,190.003,280.003,140.003,215.003,215.0034,458
2023-11-093,110.003,210.003,110.003,210.003,210.0024,842
2023-11-083,005.003,195.003,005.003,125.003,125.0099,965
2023-11-073,220.003,295.002,960.003,000.003,000.00220,252
2023-11-063,150.003,330.003,125.003,255.003,255.0070,893
2023-11-033,275.003,395.003,205.003,205.003,205.0037,154
2023-11-023,120.003,280.003,120.003,275.003,275.0052,879
2023-11-013,005.003,160.003,005.003,090.003,090.0036,006
2023-10-313,060.003,150.003,000.003,010.003,010.0075,538
← NewerPage 12 of 21 · 1,225 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.