Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8,750.00 | 8,970.00 | 8,710.00 | 8,790.00 | 8,790.00 | 50,234 |
| 2022-08-09 | 8,710.00 | 9,050.00 | 8,700.00 | 9,000.00 | 9,000.00 | 50,561 |
| 2022-08-08 | 9,020.00 | 9,060.00 | 8,700.00 | 8,880.00 | 8,880.00 | 60,962 |
| 2022-08-05 | 8,920.00 | 9,350.00 | 8,920.00 | 9,000.00 | 9,000.00 | 107,783 |
| 2022-08-04 | 8,530.00 | 8,940.00 | 8,510.00 | 8,930.00 | 8,930.00 | 89,364 |
| 2022-08-03 | 8,520.00 | 8,680.00 | 8,470.00 | 8,570.00 | 8,570.00 | 33,941 |
| 2022-08-02 | 8,900.00 | 8,900.00 | 8,550.00 | 8,610.00 | 8,610.00 | 52,827 |
| 2022-08-01 | 8,130.00 | 8,750.00 | 8,070.00 | 8,700.00 | 8,700.00 | 170,564 |
| 2022-07-29 | 8,340.00 | 8,500.00 | 8,070.00 | 8,220.00 | 8,220.00 | 87,659 |
| 2022-07-28 | 7,910.00 | 8,300.00 | 7,870.00 | 8,130.00 | 8,130.00 | 80,032 |
| 2022-07-27 | 7,850.00 | 7,990.00 | 7,750.00 | 7,930.00 | 7,930.00 | 30,486 |
| 2022-07-26 | 8,110.00 | 8,110.00 | 7,730.00 | 7,860.00 | 7,860.00 | 89,725 |
| 2022-07-25 | 7,340.00 | 8,380.00 | 7,250.00 | 8,120.00 | 8,120.00 | 247,940 |
| 2022-07-22 | 7,790.00 | 7,800.00 | 7,340.00 | 7,430.00 | 7,430.00 | 67,423 |
| 2022-07-21 | 7,970.00 | 8,000.00 | 7,630.00 | 7,720.00 | 7,720.00 | 93,617 |
| 2022-07-20 | 7,300.00 | 7,960.00 | 7,300.00 | 7,940.00 | 7,940.00 | 139,909 |
| 2022-07-19 | 7,320.00 | 7,530.00 | 7,210.00 | 7,250.00 | 7,250.00 | 13,691 |
| 2022-07-18 | 7,210.00 | 7,360.00 | 6,990.00 | 7,320.00 | 7,320.00 | 53,050 |
| 2022-07-15 | 7,210.00 | 7,230.00 | 6,890.00 | 6,970.00 | 6,970.00 | 32,735 |
| 2022-07-14 | 7,140.00 | 7,250.00 | 6,990.00 | 7,190.00 | 7,190.00 | 21,945 |
| 2022-07-13 | 7,040.00 | 7,190.00 | 6,880.00 | 7,090.00 | 7,090.00 | 35,394 |
| 2022-07-12 | 7,280.00 | 7,280.00 | 6,920.00 | 7,000.00 | 7,000.00 | 36,570 |
| 2022-07-11 | 7,310.00 | 7,490.00 | 7,140.00 | 7,280.00 | 7,280.00 | 18,944 |
| 2022-07-08 | 7,740.00 | 7,740.00 | 7,290.00 | 7,350.00 | 7,350.00 | 66,342 |
| 2022-07-07 | 7,560.00 | 7,650.00 | 7,300.00 | 7,600.00 | 7,600.00 | 63,518 |
| 2022-07-06 | 6,950.00 | 7,880.00 | 6,950.00 | 7,600.00 | 7,600.00 | 167,410 |
| 2022-07-05 | 6,710.00 | 7,100.00 | 6,650.00 | 7,100.00 | 7,100.00 | 50,212 |
| 2022-07-04 | 6,900.00 | 7,090.00 | 6,550.00 | 6,700.00 | 6,700.00 | 61,307 |
| 2022-07-01 | 7,460.00 | 7,580.00 | 6,850.00 | 6,850.00 | 6,850.00 | 73,787 |
| 2022-06-30 | 7,430.00 | 7,560.00 | 7,250.00 | 7,460.00 | 7,460.00 | 115,014 |
| 2022-06-29 | 7,070.00 | 7,460.00 | 7,020.00 | 7,400.00 | 7,400.00 | 48,819 |
| 2022-06-28 | 7,290.00 | 7,360.00 | 7,030.00 | 7,220.00 | 7,220.00 | 44,587 |
| 2022-06-27 | 6,910.00 | 7,300.00 | 6,870.00 | 7,220.00 | 7,220.00 | 68,938 |
| 2022-06-24 | 6,510.00 | 6,970.00 | 6,510.00 | 6,870.00 | 6,870.00 | 72,697 |
| 2022-06-23 | 6,750.00 | 7,000.00 | 6,280.00 | 6,540.00 | 6,540.00 | 159,101 |
| 2022-06-22 | 7,300.00 | 7,300.00 | 6,650.00 | 6,850.00 | 6,850.00 | 89,807 |
| 2022-06-21 | 6,950.00 | 7,200.00 | 6,800.00 | 7,180.00 | 7,180.00 | 49,916 |
| 2022-06-20 | 7,140.00 | 7,430.00 | 6,680.00 | 7,010.00 | 7,010.00 | 123,274 |
| 2022-06-17 | 7,090.00 | 7,350.00 | 6,940.00 | 7,200.00 | 7,200.00 | 105,856 |
| 2022-06-16 | 7,650.00 | 7,800.00 | 7,160.00 | 7,200.00 | 7,200.00 | 57,685 |
| 2022-06-15 | 7,400.00 | 7,530.00 | 6,910.00 | 7,300.00 | 7,300.00 | 123,024 |
| 2022-06-14 | 7,300.00 | 7,510.00 | 7,100.00 | 7,510.00 | 7,510.00 | 193,934 |
| 2022-06-13 | 7,930.00 | 8,030.00 | 7,430.00 | 7,600.00 | 7,600.00 | 106,266 |
| 2022-06-10 | 8,230.00 | 8,270.00 | 8,000.00 | 8,170.00 | 8,170.00 | 54,822 |
| 2022-06-09 | 8,350.00 | 8,690.00 | 8,200.00 | 8,270.00 | 8,270.00 | 85,812 |
| 2022-06-08 | 8,210.00 | 8,350.00 | 8,150.00 | 8,320.00 | 8,320.00 | 56,598 |
| 2022-06-07 | 8,340.00 | 8,380.00 | 8,140.00 | 8,210.00 | 8,210.00 | 31,327 |
| 2022-06-03 | 8,370.00 | 8,490.00 | 8,250.00 | 8,290.00 | 8,290.00 | 54,777 |
| 2022-06-02 | 8,690.00 | 8,690.00 | 8,290.00 | 8,360.00 | 8,360.00 | 87,661 |
| 2022-05-31 | 8,380.00 | 8,660.00 | 8,140.00 | 8,550.00 | 8,550.00 | 113,604 |
| 2022-05-30 | 8,090.00 | 8,330.00 | 7,960.00 | 8,180.00 | 8,180.00 | 47,362 |
| 2022-05-27 | 8,220.00 | 8,220.00 | 7,950.00 | 8,010.00 | 8,010.00 | 93,426 |
| 2022-05-26 | 7,860.00 | 8,350.00 | 7,780.00 | 8,040.00 | 8,040.00 | 129,794 |
| 2022-05-25 | 7,900.00 | 8,050.00 | 7,570.00 | 7,860.00 | 7,860.00 | 128,923 |
| 2022-05-24 | 7,960.00 | 8,160.00 | 7,780.00 | 7,960.00 | 7,960.00 | 138,271 |
| 2022-05-23 | 8,390.00 | 8,500.00 | 7,840.00 | 8,030.00 | 8,030.00 | 257,268 |
| 2022-05-20 | 8,600.00 | 8,600.00 | 8,090.00 | 8,400.00 | 8,400.00 | 158,072 |
| 2022-05-19 | 9,080.00 | 9,140.00 | 8,420.00 | 8,420.00 | 8,420.00 | 156,725 |
| 2022-05-18 | 9,680.00 | 9,790.00 | 9,230.00 | 9,320.00 | 9,320.00 | 78,451 |
| 2022-05-17 | 9,310.00 | 9,860.00 | 9,300.00 | 9,640.00 | 9,640.00 | 88,069 |
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.