Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 5,210.00 | 5,360.00 | 5,200.00 | 5,300.00 | 5,300.00 | 30,546 |
| 2023-05-02 | 5,250.00 | 5,380.00 | 5,200.00 | 5,300.00 | 5,300.00 | 23,510 |
| 2023-04-28 | 5,400.00 | 5,550.00 | 5,250.00 | 5,250.00 | 5,250.00 | 55,945 |
| 2023-04-27 | 5,500.00 | 5,540.00 | 5,170.00 | 5,450.00 | 5,450.00 | 59,464 |
| 2023-04-26 | 5,440.00 | 5,590.00 | 5,360.00 | 5,550.00 | 5,550.00 | 50,556 |
| 2023-04-25 | 5,350.00 | 5,530.00 | 5,300.00 | 5,440.00 | 5,440.00 | 69,573 |
| 2023-04-24 | 5,560.00 | 5,630.00 | 5,390.00 | 5,400.00 | 5,400.00 | 66,670 |
| 2023-04-21 | 5,590.00 | 5,800.00 | 5,510.00 | 5,580.00 | 5,580.00 | 48,536 |
| 2023-04-20 | 5,690.00 | 5,830.00 | 5,530.00 | 5,590.00 | 5,590.00 | 67,231 |
| 2023-04-19 | 6,020.00 | 6,060.00 | 5,700.00 | 5,740.00 | 5,740.00 | 108,763 |
| 2023-04-18 | 5,960.00 | 6,120.00 | 5,700.00 | 5,960.00 | 5,960.00 | 118,666 |
| 2023-04-17 | 5,810.00 | 5,990.00 | 5,690.00 | 5,950.00 | 5,950.00 | 68,628 |
| 2023-04-14 | 6,260.00 | 6,450.00 | 5,840.00 | 5,840.00 | 5,840.00 | 331,259 |
| 2023-04-13 | 5,620.00 | 6,250.00 | 5,500.00 | 6,120.00 | 6,120.00 | 247,149 |
| 2023-04-12 | 5,550.00 | 5,790.00 | 5,420.00 | 5,610.00 | 5,610.00 | 51,356 |
| 2023-04-11 | 5,640.00 | 5,750.00 | 5,400.00 | 5,560.00 | 5,560.00 | 86,808 |
| 2023-04-10 | 6,000.00 | 6,000.00 | 5,510.00 | 5,710.00 | 5,710.00 | 133,696 |
| 2023-04-07 | 5,570.00 | 6,050.00 | 5,360.00 | 6,000.00 | 6,000.00 | 292,334 |
| 2023-04-06 | 5,820.00 | 5,830.00 | 5,500.00 | 5,580.00 | 5,580.00 | 147,847 |
| 2023-04-05 | 5,030.00 | 5,790.00 | 5,030.00 | 5,790.00 | 5,790.00 | 301,174 |
| 2023-04-04 | 5,010.00 | 5,190.00 | 4,935.00 | 5,100.00 | 5,100.00 | 47,571 |
| 2023-04-03 | 4,970.00 | 5,080.00 | 4,810.00 | 5,010.00 | 5,010.00 | 65,549 |
| 2023-03-31 | 5,170.00 | 5,170.00 | 4,930.00 | 5,050.00 | 5,050.00 | 81,534 |
| 2023-03-30 | 5,050.00 | 5,220.00 | 5,010.00 | 5,170.00 | 5,170.00 | 56,534 |
| 2023-03-29 | 5,130.00 | 5,180.00 | 4,950.00 | 5,050.00 | 5,050.00 | 76,884 |
| 2023-03-28 | 5,160.00 | 5,200.00 | 5,020.00 | 5,170.00 | 5,170.00 | 88,455 |
| 2023-03-27 | 5,460.00 | 5,470.00 | 5,060.00 | 5,110.00 | 5,110.00 | 108,567 |
| 2023-03-24 | 5,200.00 | 5,540.00 | 5,130.00 | 5,460.00 | 5,460.00 | 181,965 |
| 2023-03-23 | 5,290.00 | 5,340.00 | 4,990.00 | 5,130.00 | 5,130.00 | 204,563 |
| 2023-03-22 | 5,520.00 | 5,600.00 | 5,220.00 | 5,290.00 | 5,290.00 | 81,922 |
| 2023-03-21 | 5,260.00 | 5,710.00 | 5,080.00 | 5,520.00 | 5,520.00 | 149,495 |
| 2023-03-20 | 5,440.00 | 5,480.00 | 5,200.00 | 5,250.00 | 5,250.00 | 155,043 |
| 2023-03-17 | 5,450.00 | 5,520.00 | 5,320.00 | 5,480.00 | 5,480.00 | 41,620 |
| 2023-03-16 | 5,170.00 | 5,490.00 | 5,000.00 | 5,490.00 | 5,490.00 | 94,140 |
| 2023-03-15 | 5,350.00 | 5,490.00 | 5,230.00 | 5,280.00 | 5,280.00 | 57,505 |
| 2023-03-14 | 5,500.00 | 5,700.00 | 5,200.00 | 5,210.00 | 5,210.00 | 78,874 |
| 2023-03-13 | 5,650.00 | 5,650.00 | 5,430.00 | 5,490.00 | 5,490.00 | 64,744 |
| 2023-03-10 | 5,710.00 | 5,720.00 | 5,550.00 | 5,710.00 | 5,710.00 | 52,060 |
| 2023-03-09 | 5,880.00 | 5,900.00 | 5,610.00 | 5,760.00 | 5,760.00 | 98,914 |
| 2023-03-08 | 5,980.00 | 6,000.00 | 5,800.00 | 5,810.00 | 5,810.00 | 44,898 |
| 2023-03-07 | 6,180.00 | 6,180.00 | 5,930.00 | 5,980.00 | 5,980.00 | 45,864 |
| 2023-03-06 | 6,430.00 | 6,430.00 | 5,990.00 | 6,010.00 | 6,010.00 | 73,452 |
| 2023-03-03 | 5,910.00 | 6,340.00 | 5,830.00 | 6,220.00 | 6,220.00 | 178,219 |
| 2023-03-02 | 5,970.00 | 5,970.00 | 5,590.00 | 5,900.00 | 5,900.00 | 249,755 |
| 2023-02-28 | 5,900.00 | 6,280.00 | 5,900.00 | 5,960.00 | 5,960.00 | 152,312 |
| 2023-02-27 | 6,020.00 | 6,100.00 | 5,810.00 | 5,850.00 | 5,850.00 | 65,257 |
| 2023-02-24 | 6,440.00 | 6,440.00 | 5,960.00 | 6,020.00 | 6,020.00 | 182,942 |
| 2023-02-23 | 6,310.00 | 6,440.00 | 6,190.00 | 6,290.00 | 6,290.00 | 195,070 |
| 2023-02-22 | 6,460.00 | 6,460.00 | 6,200.00 | 6,350.00 | 6,350.00 | 97,208 |
| 2023-02-21 | 6,660.00 | 6,660.00 | 6,410.00 | 6,490.00 | 6,490.00 | 122,259 |
| 2023-02-20 | 6,630.00 | 6,830.00 | 6,580.00 | 6,730.00 | 6,730.00 | 60,971 |
| 2023-02-17 | 6,840.00 | 6,840.00 | 6,620.00 | 6,750.00 | 6,750.00 | 96,806 |
| 2023-02-16 | 6,450.00 | 6,950.00 | 6,380.00 | 6,950.00 | 6,950.00 | 175,989 |
| 2023-02-15 | 6,700.00 | 6,710.00 | 6,080.00 | 6,450.00 | 6,450.00 | 175,285 |
| 2023-02-14 | 6,750.00 | 6,790.00 | 6,470.00 | 6,570.00 | 6,570.00 | 113,253 |
| 2023-02-13 | 6,700.00 | 6,780.00 | 6,330.00 | 6,580.00 | 6,580.00 | 144,339 |
| 2023-02-10 | 7,070.00 | 7,070.00 | 6,550.00 | 6,760.00 | 6,760.00 | 311,871 |
| 2023-02-09 | 7,100.00 | 7,310.00 | 6,900.00 | 7,020.00 | 7,020.00 | 141,332 |
| 2023-02-08 | 7,260.00 | 7,290.00 | 6,960.00 | 7,100.00 | 7,100.00 | 237,622 |
| 2023-02-07 | 7,300.00 | 7,510.00 | 7,050.00 | 7,270.00 | 7,270.00 | 175,914 |
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.