Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7,590.00 | 7,710.00 | 7,270.00 | 7,270.00 | 7,270.00 | 169,644 |
| 2023-02-03 | 7,600.00 | 8,000.00 | 7,260.00 | 7,730.00 | 7,730.00 | 316,652 |
| 2023-02-02 | 7,740.00 | 7,850.00 | 7,400.00 | 7,680.00 | 7,680.00 | 279,247 |
| 2023-02-01 | 6,940.00 | 7,700.00 | 6,920.00 | 7,670.00 | 7,670.00 | 677,234 |
| 2023-01-31 | 7,090.00 | 7,190.00 | 6,840.00 | 7,030.00 | 7,030.00 | 283,817 |
| 2023-01-30 | 7,400.00 | 7,440.00 | 6,750.00 | 7,090.00 | 7,090.00 | 827,020 |
| 2023-01-27 | 6,230.00 | 7,590.00 | 6,200.00 | 7,590.00 | 7,590.00 | 2,071,799 |
| 2023-01-26 | 6,260.00 | 6,490.00 | 6,060.00 | 6,320.00 | 6,320.00 | 428,875 |
| 2023-01-25 | 6,610.00 | 6,610.00 | 6,160.00 | 6,230.00 | 6,230.00 | 988,074 |
| 2023-01-20 | 6,200.00 | 6,600.00 | 6,090.00 | 6,480.00 | 6,480.00 | 330,401 |
| 2023-01-19 | 6,150.00 | 6,580.00 | 5,960.00 | 6,200.00 | 6,200.00 | 389,576 |
| 2023-01-18 | 5,960.00 | 6,510.00 | 5,880.00 | 6,220.00 | 6,220.00 | 741,674 |
| 2023-01-17 | 5,780.00 | 6,220.00 | 5,600.00 | 6,000.00 | 6,000.00 | 2,000,541 |
| 2023-01-16 | 4,820.00 | 5,510.00 | 4,710.00 | 5,510.00 | 5,510.00 | 2,238,864 |
| 2023-01-13 | 4,750.00 | 4,865.00 | 4,655.00 | 4,790.00 | 4,790.00 | 265,538 |
| 2023-01-12 | 4,800.00 | 4,830.00 | 4,610.00 | 4,720.00 | 4,720.00 | 167,904 |
| 2023-01-11 | 4,475.00 | 4,700.00 | 4,475.00 | 4,695.00 | 4,695.00 | 141,230 |
| 2023-01-10 | 4,690.00 | 4,690.00 | 4,475.00 | 4,520.00 | 4,520.00 | 209,063 |
| 2023-01-09 | 4,625.00 | 4,790.00 | 4,585.00 | 4,690.00 | 4,690.00 | 117,913 |
| 2023-01-06 | 4,450.00 | 4,610.00 | 4,350.00 | 4,530.00 | 4,530.00 | 157,631 |
| 2023-01-05 | 4,650.00 | 4,665.00 | 4,450.00 | 4,450.00 | 4,450.00 | 270,309 |
| 2023-01-04 | 5,120.00 | 5,120.00 | 4,535.00 | 4,650.00 | 4,650.00 | 756,937 |
| 2023-01-03 | 5,150.00 | 5,660.00 | 5,090.00 | 5,160.00 | 5,160.00 | 675,555 |
| 2023-01-02 | 5,000.00 | 5,100.00 | 4,935.00 | 4,980.00 | 4,980.00 | 56,838 |
| 2022-12-29 | 5,040.00 | 5,160.00 | 4,920.00 | 4,950.00 | 4,950.00 | 64,741 |
| 2022-12-28 | 4,930.00 | 5,120.00 | 4,865.00 | 5,110.00 | 5,110.00 | 53,038 |
| 2022-12-27 | 4,990.00 | 5,150.00 | 4,890.00 | 4,975.00 | 4,975.00 | 185,101 |
| 2022-12-26 | 5,150.00 | 5,180.00 | 4,920.00 | 4,980.00 | 4,980.00 | 135,593 |
| 2022-12-23 | 5,170.00 | 5,370.00 | 5,080.00 | 5,210.00 | 5,210.00 | 108,338 |
| 2022-12-22 | 5,480.00 | 5,740.00 | 5,240.00 | 5,300.00 | 5,300.00 | 268,448 |
| 2022-12-21 | 5,000.00 | 5,560.00 | 4,985.00 | 5,390.00 | 5,390.00 | 329,059 |
| 2022-12-20 | 5,300.00 | 5,330.00 | 4,905.00 | 5,000.00 | 5,000.00 | 252,888 |
| 2022-12-19 | 5,450.00 | 5,530.00 | 5,140.00 | 5,310.00 | 5,310.00 | 343,316 |
| 2022-12-16 | 5,800.00 | 5,810.00 | 5,370.00 | 5,450.00 | 5,450.00 | 652,264 |
| 2022-12-15 | 5,130.00 | 6,050.00 | 5,120.00 | 5,980.00 | 5,980.00 | 1,053,433 |
| 2022-12-14 | 5,050.00 | 5,220.00 | 4,755.00 | 5,200.00 | 5,200.00 | 189,902 |
| 2022-12-13 | 5,330.00 | 5,700.00 | 4,815.00 | 4,845.00 | 4,845.00 | 314,384 |
| 2022-12-12 | 5,610.00 | 6,150.00 | 5,310.00 | 5,310.00 | 5,310.00 | 498,946 |
| 2022-12-09 | 5,150.00 | 5,620.00 | 5,080.00 | 5,470.00 | 5,470.00 | 243,215 |
| 2022-12-08 | 5,440.00 | 5,700.00 | 5,130.00 | 5,150.00 | 5,150.00 | 349,257 |
| 2022-12-07 | 5,600.00 | 6,110.00 | 5,400.00 | 6,020.00 | 6,020.00 | 353,826 |
| 2022-12-06 | 5,880.00 | 6,300.00 | 5,720.00 | 5,790.00 | 5,790.00 | 756,491 |
| 2022-12-05 | 6,480.00 | 6,610.00 | 5,510.00 | 5,770.00 | 5,770.00 | 549,339 |
| 2022-12-02 | 5,900.00 | 7,200.00 | 5,720.00 | 6,520.00 | 6,520.00 | 2,416,304 |
| 2022-12-01 | 4,630.00 | 5,930.00 | 4,630.00 | 5,660.00 | 5,660.00 | 1,912,832 |
| 2022-11-30 | 4,625.00 | 4,720.00 | 4,560.00 | 4,620.00 | 4,620.00 | 177,193 |
| 2022-11-29 | 4,670.00 | 4,685.00 | 4,580.00 | 4,620.00 | 4,620.00 | 59,337 |
| 2022-11-28 | 4,750.00 | 4,785.00 | 4,500.00 | 4,765.00 | 4,765.00 | 94,777 |
| 2022-11-25 | 4,715.00 | 4,740.00 | 4,530.00 | 4,635.00 | 4,635.00 | 43,733 |
| 2022-11-24 | 4,770.00 | 4,770.00 | 4,630.00 | 4,700.00 | 4,700.00 | 76,406 |
| 2022-11-23 | 4,505.00 | 4,955.00 | 4,455.00 | 4,610.00 | 4,610.00 | 234,363 |
| 2022-11-22 | 4,610.00 | 4,655.00 | 4,420.00 | 4,430.00 | 4,430.00 | 64,865 |
| 2022-11-21 | 4,720.00 | 4,735.00 | 4,555.00 | 4,675.00 | 4,675.00 | 29,610 |
| 2022-11-18 | 4,845.00 | 4,845.00 | 4,655.00 | 4,675.00 | 4,675.00 | 41,433 |
| 2022-11-17 | 5,000.00 | 5,000.00 | 4,675.00 | 4,860.00 | 4,860.00 | 47,537 |
| 2022-11-16 | 5,000.00 | 5,000.00 | 4,815.00 | 4,920.00 | 4,920.00 | 61,670 |
| 2022-11-15 | 4,640.00 | 5,030.00 | 4,640.00 | 4,995.00 | 4,995.00 | 137,347 |
| 2022-11-14 | 4,430.00 | 4,790.00 | 4,410.00 | 4,690.00 | 4,690.00 | 143,964 |
| 2022-11-11 | 4,520.00 | 4,520.00 | 4,230.00 | 4,400.00 | 4,400.00 | 86,475 |
| 2022-11-10 | 4,510.00 | 4,530.00 | 4,315.00 | 4,370.00 | 4,370.00 | 44,885 |
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.