Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 4,565.00 | 4,580.00 | 4,310.00 | 4,480.00 | 4,480.00 | 44,304 |
| 2022-11-08 | 4,395.00 | 4,605.00 | 4,395.00 | 4,530.00 | 4,530.00 | 60,953 |
| 2022-11-07 | 4,325.00 | 4,395.00 | 4,275.00 | 4,390.00 | 4,390.00 | 39,507 |
| 2022-11-04 | 4,355.00 | 4,430.00 | 4,255.00 | 4,315.00 | 4,315.00 | 25,619 |
| 2022-11-03 | 4,485.00 | 4,490.00 | 4,300.00 | 4,355.00 | 4,355.00 | 35,441 |
| 2022-11-02 | 4,550.00 | 4,600.00 | 4,385.00 | 4,485.00 | 4,485.00 | 22,443 |
| 2022-11-01 | 4,450.00 | 4,570.00 | 4,305.00 | 4,550.00 | 4,550.00 | 53,087 |
| 2022-10-31 | 4,285.00 | 4,530.00 | 4,285.00 | 4,445.00 | 4,445.00 | 78,188 |
| 2022-10-28 | 4,395.00 | 4,395.00 | 4,165.00 | 4,250.00 | 4,250.00 | 74,204 |
| 2022-10-27 | 4,580.00 | 4,610.00 | 4,310.00 | 4,370.00 | 4,370.00 | 149,091 |
| 2022-10-26 | 4,840.00 | 4,890.00 | 4,390.00 | 4,580.00 | 4,580.00 | 196,639 |
| 2022-10-25 | 4,900.00 | 4,965.00 | 4,695.00 | 4,840.00 | 4,840.00 | 56,456 |
| 2022-10-24 | 5,050.00 | 5,150.00 | 4,780.00 | 4,860.00 | 4,860.00 | 75,023 |
| 2022-10-21 | 5,420.00 | 5,480.00 | 4,915.00 | 5,010.00 | 5,010.00 | 96,641 |
| 2022-10-20 | 5,790.00 | 5,790.00 | 5,380.00 | 5,420.00 | 5,420.00 | 53,850 |
| 2022-10-19 | 5,340.00 | 6,080.00 | 5,290.00 | 5,720.00 | 5,720.00 | 325,082 |
| 2022-10-18 | 5,440.00 | 5,520.00 | 5,290.00 | 5,290.00 | 5,290.00 | 57,950 |
| 2022-10-17 | 5,220.00 | 5,500.00 | 5,220.00 | 5,440.00 | 5,440.00 | 46,434 |
| 2022-10-14 | 5,420.00 | 5,630.00 | 5,340.00 | 5,450.00 | 5,450.00 | 33,572 |
| 2022-10-13 | 5,640.00 | 5,680.00 | 5,250.00 | 5,410.00 | 5,410.00 | 26,779 |
| 2022-10-12 | 5,240.00 | 6,100.00 | 5,240.00 | 5,620.00 | 5,620.00 | 120,678 |
| 2022-10-11 | 5,810.00 | 5,810.00 | 5,250.00 | 5,400.00 | 5,400.00 | 44,587 |
| 2022-10-07 | 6,050.00 | 6,230.00 | 5,800.00 | 5,820.00 | 5,820.00 | 73,401 |
| 2022-10-06 | 5,830.00 | 6,100.00 | 5,800.00 | 6,050.00 | 6,050.00 | 11,659 |
| 2022-10-05 | 6,290.00 | 6,300.00 | 5,830.00 | 5,830.00 | 5,830.00 | 53,306 |
| 2022-10-04 | 6,510.00 | 6,520.00 | 6,130.00 | 6,230.00 | 6,230.00 | 55,327 |
| 2022-09-30 | 5,980.00 | 6,050.00 | 5,740.00 | 6,040.00 | 6,040.00 | 34,576 |
| 2022-09-29 | 6,010.00 | 6,120.00 | 5,930.00 | 6,040.00 | 6,040.00 | 60,971 |
| 2022-09-28 | 6,290.00 | 6,300.00 | 5,990.00 | 6,060.00 | 6,060.00 | 80,034 |
| 2022-09-27 | 6,180.00 | 6,330.00 | 6,030.00 | 6,250.00 | 6,250.00 | 42,639 |
| 2022-09-26 | 6,490.00 | 6,530.00 | 6,050.00 | 6,150.00 | 6,150.00 | 78,293 |
| 2022-09-23 | 6,530.00 | 6,740.00 | 6,470.00 | 6,470.00 | 6,470.00 | 24,261 |
| 2022-09-22 | 6,850.00 | 6,850.00 | 6,400.00 | 6,700.00 | 6,700.00 | 62,334 |
| 2022-09-21 | 6,790.00 | 7,180.00 | 6,670.00 | 6,780.00 | 6,780.00 | 41,574 |
| 2022-09-20 | 7,050.00 | 7,120.00 | 6,750.00 | 6,800.00 | 6,800.00 | 120,664 |
| 2022-09-19 | 7,200.00 | 7,400.00 | 7,010.00 | 7,070.00 | 7,070.00 | 24,396 |
| 2022-09-16 | 7,220.00 | 7,240.00 | 7,030.00 | 7,080.00 | 7,080.00 | 23,961 |
| 2022-09-15 | 7,370.00 | 7,420.00 | 7,080.00 | 7,220.00 | 7,220.00 | 38,867 |
| 2022-09-14 | 7,350.00 | 7,380.00 | 7,070.00 | 7,350.00 | 7,350.00 | 39,678 |
| 2022-09-13 | 7,400.00 | 7,530.00 | 7,290.00 | 7,380.00 | 7,380.00 | 35,635 |
| 2022-09-08 | 7,370.00 | 7,600.00 | 7,270.00 | 7,400.00 | 7,400.00 | 44,660 |
| 2022-09-07 | 7,580.00 | 7,580.00 | 7,250.00 | 7,360.00 | 7,360.00 | 37,662 |
| 2022-09-06 | 7,250.00 | 7,650.00 | 7,250.00 | 7,580.00 | 7,580.00 | 47,476 |
| 2022-09-05 | 7,630.00 | 7,630.00 | 7,250.00 | 7,440.00 | 7,440.00 | 56,124 |
| 2022-09-02 | 7,700.00 | 7,760.00 | 7,540.00 | 7,600.00 | 7,600.00 | 31,293 |
| 2022-09-01 | 7,930.00 | 7,930.00 | 7,500.00 | 7,710.00 | 7,710.00 | 100,914 |
| 2022-08-31 | 7,990.00 | 8,090.00 | 7,800.00 | 7,980.00 | 7,980.00 | 25,897 |
| 2022-08-30 | 8,010.00 | 8,120.00 | 7,770.00 | 7,990.00 | 7,990.00 | 46,718 |
| 2022-08-29 | 8,020.00 | 8,100.00 | 7,850.00 | 8,010.00 | 8,010.00 | 37,106 |
| 2022-08-26 | 8,570.00 | 8,570.00 | 8,000.00 | 8,240.00 | 8,240.00 | 45,018 |
| 2022-08-25 | 8,390.00 | 8,480.00 | 7,900.00 | 8,380.00 | 8,380.00 | 37,300 |
| 2022-08-24 | 8,400.00 | 8,550.00 | 8,050.00 | 8,270.00 | 8,270.00 | 69,885 |
| 2022-08-23 | 8,490.00 | 8,490.00 | 8,250.00 | 8,390.00 | 8,390.00 | 16,062 |
| 2022-08-22 | 8,350.00 | 8,790.00 | 8,320.00 | 8,390.00 | 8,390.00 | 19,259 |
| 2022-08-19 | 8,580.00 | 8,810.00 | 8,330.00 | 8,550.00 | 8,550.00 | 95,597 |
| 2022-08-18 | 8,720.00 | 9,180.00 | 8,680.00 | 8,700.00 | 8,700.00 | 79,940 |
| 2022-08-17 | 8,160.00 | 8,900.00 | 8,160.00 | 8,810.00 | 8,810.00 | 142,793 |
| 2022-08-16 | 8,480.00 | 8,650.00 | 8,090.00 | 8,250.00 | 8,250.00 | 73,146 |
| 2022-08-12 | 8,990.00 | 9,770.00 | 8,300.00 | 8,480.00 | 8,480.00 | 312,573 |
| 2022-08-11 | 8,880.00 | 8,960.00 | 8,700.00 | 8,730.00 | 8,730.00 | 47,055 |
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.