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
2023-10-303,200.003,200.003,015.003,090.003,090.0033,077
2023-10-273,150.003,280.003,070.003,125.003,125.0097,964
2023-10-263,000.003,580.002,980.003,205.003,205.00605,188
2023-10-253,280.003,280.002,960.003,075.003,075.00200,942
2023-10-243,115.003,275.003,115.003,255.003,255.0043,570
2023-10-233,045.003,260.003,045.003,145.003,145.0066,691
2023-10-203,075.003,110.002,950.003,060.003,060.0039,957
2023-10-193,045.003,100.002,955.003,075.003,075.0016,206
2023-10-183,170.003,170.003,030.003,045.003,045.0031,327
2023-10-173,065.003,190.003,065.003,170.003,170.0012,800
2023-10-163,260.003,260.003,035.003,065.003,065.0065,904
2023-10-133,170.003,270.003,130.003,265.003,265.0064,094
2023-10-123,105.003,175.003,050.003,170.003,170.0021,454
2023-10-113,140.003,140.003,050.003,105.003,105.0055,251
2023-10-103,245.003,300.003,075.003,125.003,125.0050,878
2023-10-063,115.003,295.002,950.003,190.003,190.0081,132
2023-10-053,295.003,350.002,950.003,115.003,115.00281,948
2023-10-043,380.003,380.002,940.003,180.003,180.0045,341
2023-09-273,230.003,265.003,155.003,225.003,225.0017,437
2023-09-263,370.003,450.003,210.003,210.003,210.0084,261
2023-09-253,630.003,630.003,310.003,360.003,360.0039,743
2023-09-223,435.003,530.003,410.003,510.003,510.0044,119
2023-09-213,520.003,675.003,500.003,530.003,530.00114,058
2023-09-203,905.003,915.003,560.003,600.003,600.00203,460
2023-09-193,770.004,450.003,745.003,955.003,955.001,934,287
2023-09-183,880.003,880.003,715.003,850.003,850.0023,372
2023-09-153,720.003,850.003,720.003,790.003,790.0062,247
2023-09-143,600.003,835.003,580.003,720.003,720.0070,781
2023-09-133,980.003,980.003,555.003,600.003,600.00189,166
2023-09-124,035.004,085.003,935.003,940.003,940.0022,377
2023-09-113,915.004,105.003,835.004,075.004,075.0090,250
2023-09-083,910.003,965.003,840.003,930.003,930.0054,386
2023-09-074,130.004,130.003,930.003,970.003,970.0029,238
2023-09-064,070.004,130.004,040.004,070.004,070.0028,692
2023-09-054,085.004,150.004,065.004,075.004,075.0039,758
2023-09-044,215.004,230.004,050.004,185.004,185.0073,910
2023-09-014,270.004,485.004,200.004,210.004,210.0079,573
2023-08-314,285.004,340.004,155.004,270.004,270.0031,927
2023-08-304,210.004,370.004,205.004,285.004,285.0044,343
2023-08-294,250.004,385.004,120.004,230.004,230.0052,850
2023-08-284,305.004,395.004,200.004,250.004,250.0027,517
2023-08-254,320.004,360.004,220.004,305.004,305.0031,430
2023-08-244,400.004,530.004,315.004,390.004,390.0041,759
2023-08-234,205.004,625.004,170.004,400.004,400.0097,718
2023-08-224,200.004,415.004,175.004,290.004,290.0049,833
2023-08-214,265.004,420.004,170.004,180.004,180.0044,092
2023-08-184,220.004,350.004,215.004,265.004,265.0019,756
2023-08-174,160.004,410.004,160.004,300.004,300.0067,530
2023-08-164,445.004,535.004,180.004,265.004,265.00148,324
2023-08-144,750.004,750.004,580.004,640.004,640.0024,411
2023-08-114,810.004,835.004,650.004,795.004,795.0019,970
2023-08-104,610.004,900.004,605.004,795.004,795.0062,370
2023-08-094,765.004,790.004,575.004,730.004,730.0027,857
2023-08-084,855.005,030.004,740.004,765.004,765.0061,310
2023-08-074,560.005,140.004,490.004,990.004,990.00391,346
2023-08-044,520.004,650.004,455.004,565.004,565.0029,912
2023-08-034,360.004,525.004,285.004,510.004,510.0023,784
2023-08-024,785.004,785.004,380.004,485.004,485.0058,240
2023-08-014,350.004,770.004,300.004,615.004,615.00147,694
2023-07-314,300.004,725.004,215.004,350.004,350.00132,704
← NewerPage 13 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.