Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,300.00 | 4,725.00 | 4,215.00 | 4,350.00 | 4,350.00 | 132,704 |
| 2023-07-28 | 4,205.00 | 4,450.00 | 4,205.00 | 4,300.00 | 4,300.00 | 30,845 |
| 2023-07-27 | 4,115.00 | 4,500.00 | 4,115.00 | 4,315.00 | 4,315.00 | 76,460 |
| 2023-07-26 | 4,570.00 | 4,570.00 | 4,060.00 | 4,115.00 | 4,115.00 | 122,912 |
| 2023-07-25 | 4,400.00 | 4,555.00 | 4,255.00 | 4,355.00 | 4,355.00 | 46,019 |
| 2023-07-24 | 4,845.00 | 4,845.00 | 4,460.00 | 4,495.00 | 4,495.00 | 43,886 |
| 2023-07-21 | 4,670.00 | 4,745.00 | 4,600.00 | 4,690.00 | 4,690.00 | 25,277 |
| 2023-07-20 | 4,600.00 | 4,740.00 | 4,585.00 | 4,685.00 | 4,685.00 | 44,271 |
| 2023-07-19 | 4,855.00 | 4,855.00 | 4,650.00 | 4,690.00 | 4,690.00 | 40,719 |
| 2023-07-18 | 5,050.00 | 5,050.00 | 4,705.00 | 4,800.00 | 4,800.00 | 95,816 |
| 2023-07-17 | 5,010.00 | 5,040.00 | 4,865.00 | 4,995.00 | 4,995.00 | 49,196 |
| 2023-07-14 | 5,100.00 | 5,150.00 | 4,900.00 | 4,945.00 | 4,945.00 | 55,675 |
| 2023-07-13 | 5,150.00 | 5,170.00 | 5,030.00 | 5,160.00 | 5,160.00 | 69,899 |
| 2023-07-12 | 4,995.00 | 5,240.00 | 4,695.00 | 5,150.00 | 5,150.00 | 173,289 |
| 2023-07-11 | 4,650.00 | 4,790.00 | 4,580.00 | 4,690.00 | 4,690.00 | 36,846 |
| 2023-07-10 | 4,700.00 | 4,830.00 | 4,540.00 | 4,575.00 | 4,575.00 | 30,223 |
| 2023-07-07 | 4,790.00 | 4,865.00 | 4,630.00 | 4,700.00 | 4,700.00 | 23,088 |
| 2023-07-06 | 4,755.00 | 4,895.00 | 4,720.00 | 4,785.00 | 4,785.00 | 46,915 |
| 2023-07-05 | 4,855.00 | 4,855.00 | 4,625.00 | 4,750.00 | 4,750.00 | 147,985 |
| 2023-07-04 | 5,090.00 | 5,090.00 | 4,845.00 | 4,860.00 | 4,860.00 | 87,696 |
| 2023-07-03 | 5,010.00 | 5,140.00 | 4,945.00 | 5,020.00 | 5,020.00 | 40,350 |
| 2023-06-30 | 5,050.00 | 5,080.00 | 4,985.00 | 5,010.00 | 5,010.00 | 23,975 |
| 2023-06-29 | 5,100.00 | 5,150.00 | 4,965.00 | 5,050.00 | 5,050.00 | 60,427 |
| 2023-06-28 | 5,150.00 | 5,240.00 | 5,100.00 | 5,130.00 | 5,130.00 | 27,399 |
| 2023-06-27 | 5,270.00 | 5,270.00 | 5,120.00 | 5,150.00 | 5,150.00 | 33,192 |
| 2023-06-26 | 5,160.00 | 5,280.00 | 5,100.00 | 5,280.00 | 5,280.00 | 15,558 |
| 2023-06-23 | 5,300.00 | 5,400.00 | 5,120.00 | 5,200.00 | 5,200.00 | 54,421 |
| 2023-06-22 | 5,220.00 | 5,600.00 | 5,170.00 | 5,300.00 | 5,300.00 | 68,171 |
| 2023-06-21 | 5,260.00 | 5,350.00 | 5,150.00 | 5,230.00 | 5,230.00 | 64,923 |
| 2023-06-20 | 5,450.00 | 5,600.00 | 5,270.00 | 5,300.00 | 5,300.00 | 95,252 |
| 2023-06-19 | 5,600.00 | 5,600.00 | 5,380.00 | 5,510.00 | 5,510.00 | 82,552 |
| 2023-06-16 | 5,800.00 | 5,800.00 | 5,430.00 | 5,570.00 | 5,570.00 | 64,097 |
| 2023-06-15 | 5,640.00 | 5,870.00 | 5,600.00 | 5,650.00 | 5,650.00 | 36,536 |
| 2023-06-14 | 5,750.00 | 5,880.00 | 5,630.00 | 5,640.00 | 5,640.00 | 79,765 |
| 2023-06-13 | 5,900.00 | 6,130.00 | 5,730.00 | 5,760.00 | 5,760.00 | 145,133 |
| 2023-06-12 | 6,050.00 | 6,080.00 | 5,780.00 | 5,900.00 | 5,900.00 | 92,952 |
| 2023-06-09 | 5,900.00 | 6,050.00 | 5,800.00 | 6,000.00 | 6,000.00 | 147,004 |
| 2023-06-08 | 5,250.00 | 6,050.00 | 5,250.00 | 5,980.00 | 5,980.00 | 991,564 |
| 2023-06-07 | 5,300.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 20,313 |
| 2023-06-05 | 5,090.00 | 5,300.00 | 5,060.00 | 5,220.00 | 5,220.00 | 31,587 |
| 2023-06-02 | 5,220.00 | 5,340.00 | 5,090.00 | 5,100.00 | 5,100.00 | 40,222 |
| 2023-06-01 | 5,250.00 | 5,250.00 | 5,070.00 | 5,220.00 | 5,220.00 | 67,180 |
| 2023-05-31 | 5,230.00 | 5,460.00 | 5,210.00 | 5,230.00 | 5,230.00 | 70,537 |
| 2023-05-30 | 5,140.00 | 5,300.00 | 5,130.00 | 5,250.00 | 5,250.00 | 33,751 |
| 2023-05-26 | 5,130.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,140.00 | 33,421 |
| 2023-05-25 | 5,190.00 | 5,220.00 | 5,050.00 | 5,130.00 | 5,130.00 | 37,569 |
| 2023-05-24 | 5,060.00 | 5,190.00 | 5,040.00 | 5,190.00 | 5,190.00 | 31,676 |
| 2023-05-23 | 5,150.00 | 5,160.00 | 5,040.00 | 5,110.00 | 5,110.00 | 40,926 |
| 2023-05-22 | 5,300.00 | 5,300.00 | 5,070.00 | 5,150.00 | 5,150.00 | 60,907 |
| 2023-05-19 | 5,440.00 | 5,550.00 | 5,280.00 | 5,300.00 | 5,300.00 | 35,308 |
| 2023-05-18 | 5,300.00 | 5,390.00 | 5,180.00 | 5,350.00 | 5,350.00 | 50,942 |
| 2023-05-17 | 5,110.00 | 5,330.00 | 5,110.00 | 5,280.00 | 5,280.00 | 32,624 |
| 2023-05-16 | 5,570.00 | 5,620.00 | 5,050.00 | 5,220.00 | 5,220.00 | 182,591 |
| 2023-05-15 | 5,510.00 | 5,740.00 | 5,410.00 | 5,670.00 | 5,670.00 | 62,743 |
| 2023-05-12 | 5,520.00 | 5,760.00 | 5,420.00 | 5,530.00 | 5,530.00 | 47,193 |
| 2023-05-11 | 5,480.00 | 5,550.00 | 5,430.00 | 5,500.00 | 5,500.00 | 25,741 |
| 2023-05-10 | 5,540.00 | 5,670.00 | 5,180.00 | 5,450.00 | 5,450.00 | 46,663 |
| 2023-05-09 | 5,580.00 | 5,580.00 | 5,410.00 | 5,550.00 | 5,550.00 | 24,983 |
| 2023-05-08 | 5,330.00 | 5,550.00 | 5,280.00 | 5,470.00 | 5,470.00 | 47,126 |
| 2023-05-04 | 5,240.00 | 5,440.00 | 5,200.00 | 5,280.00 | 5,280.00 | 21,453 |
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.