Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 9,480.00 | 9,760.00 | 9,270.00 | 9,450.00 | 9,450.00 | 79,379 |
| 2022-05-13 | 9,040.00 | 9,410.00 | 9,030.00 | 9,250.00 | 9,250.00 | 55,896 |
| 2022-05-12 | 9,320.00 | 9,340.00 | 8,900.00 | 9,040.00 | 9,040.00 | 116,713 |
| 2022-05-11 | 9,520.00 | 9,770.00 | 9,260.00 | 9,470.00 | 9,470.00 | 69,338 |
| 2022-05-10 | 9,150.00 | 9,560.00 | 8,970.00 | 9,520.00 | 9,520.00 | 113,949 |
| 2022-05-09 | 9,910.00 | 9,970.00 | 9,360.00 | 9,550.00 | 9,550.00 | 119,884 |
| 2022-05-06 | 9,900.00 | 10,300.00 | 9,760.00 | 9,910.00 | 9,910.00 | 94,423 |
| 2022-05-04 | 9,850.00 | 10,150.00 | 9,630.00 | 10,100.00 | 10,100.00 | 130,946 |
| 2022-05-03 | 9,800.00 | 10,350.00 | 9,800.00 | 9,890.00 | 9,890.00 | 180,671 |
| 2022-05-02 | 10,000.00 | 10,000.00 | 9,700.00 | 9,770.00 | 9,770.00 | 115,592 |
| 2022-04-29 | 9,950.00 | 10,450.00 | 9,850.00 | 10,050.00 | 10,050.00 | 130,921 |
| 2022-04-28 | 10,000.00 | 10,400.00 | 9,640.00 | 10,000.00 | 10,000.00 | 172,200 |
| 2022-04-27 | 9,880.00 | 10,200.00 | 9,780.00 | 9,950.00 | 9,950.00 | 201,619 |
| 2022-04-26 | 10,200.00 | 10,500.00 | 9,850.00 | 10,300.00 | 10,300.00 | 206,001 |
| 2022-04-25 | 10,700.00 | 10,800.00 | 9,960.00 | 10,200.00 | 10,200.00 | 422,500 |
| 2022-04-22 | 11,300.00 | 12,550.00 | 10,700.00 | 10,900.00 | 10,900.00 | 706,120 |
| 2022-04-21 | 11,500.00 | 11,900.00 | 11,200.00 | 11,350.00 | 11,350.00 | 178,873 |
| 2022-04-20 | 11,500.00 | 11,800.00 | 11,300.00 | 11,350.00 | 11,350.00 | 186,724 |
| 2022-04-19 | 11,850.00 | 12,350.00 | 11,100.00 | 11,750.00 | 11,750.00 | 417,883 |
| 2022-04-18 | 12,850.00 | 12,850.00 | 11,050.00 | 11,850.00 | 11,850.00 | 710,287 |
| 2022-04-15 | 12,700.00 | 13,600.00 | 12,600.00 | 12,850.00 | 12,850.00 | 259,078 |
| 2022-04-14 | 12,850.00 | 13,350.00 | 11,950.00 | 12,900.00 | 12,900.00 | 529,756 |
| 2022-04-13 | 13,350.00 | 13,650.00 | 12,850.00 | 12,850.00 | 12,850.00 | 276,627 |
| 2022-04-12 | 12,500.00 | 13,150.00 | 12,500.00 | 13,150.00 | 13,150.00 | 243,477 |
| 2022-04-11 | 12,900.00 | 12,900.00 | 12,350.00 | 12,500.00 | 12,500.00 | 355,995 |
| 2022-04-08 | 11,750.00 | 14,200.00 | 11,750.00 | 13,250.00 | 13,250.00 | 3,879,716 |
| 2022-04-07 | 10,950.00 | 12,000.00 | 10,750.00 | 11,750.00 | 11,750.00 | 736,784 |
| 2022-04-06 | 11,850.00 | 12,050.00 | 10,700.00 | 11,350.00 | 11,350.00 | 967,152 |
| 2022-04-05 | 11,600.00 | 12,850.00 | 11,500.00 | 12,050.00 | 12,050.00 | 1,755,176 |
| 2022-04-04 | 11,400.00 | 12,300.00 | 10,300.00 | 11,000.00 | 11,000.00 | 2,990,996 |
| 2022-04-01 | 9,290.00 | 9,770.00 | 9,150.00 | 9,630.00 | 9,630.00 | 281,529 |
| 2022-03-31 | 8,810.00 | 9,480.00 | 8,590.00 | 9,290.00 | 9,290.00 | 335,199 |
| 2022-03-30 | 8,650.00 | 9,140.00 | 8,580.00 | 8,730.00 | 8,730.00 | 271,809 |
| 2022-03-29 | 8,110.00 | 9,060.00 | 8,090.00 | 8,660.00 | 8,660.00 | 575,995 |
| 2022-03-28 | 8,150.00 | 8,210.00 | 8,030.00 | 8,100.00 | 8,100.00 | 35,599 |
| 2022-03-25 | 8,290.00 | 8,430.00 | 8,140.00 | 8,210.00 | 8,210.00 | 116,099 |
| 2022-03-24 | 8,200.00 | 8,260.00 | 8,000.00 | 8,210.00 | 8,210.00 | 51,214 |
| 2022-03-23 | 8,440.00 | 8,700.00 | 8,050.00 | 8,200.00 | 8,200.00 | 232,647 |
| 2022-03-22 | 7,700.00 | 8,380.00 | 7,550.00 | 8,220.00 | 8,220.00 | 162,397 |
| 2022-03-21 | 7,530.00 | 7,780.00 | 7,520.00 | 7,700.00 | 7,700.00 | 44,077 |
| 2022-03-18 | 7,670.00 | 7,670.00 | 7,350.00 | 7,560.00 | 7,560.00 | 47,187 |
| 2022-03-17 | 7,180.00 | 7,710.00 | 7,090.00 | 7,640.00 | 7,640.00 | 124,465 |
| 2022-03-16 | 7,200.00 | 7,260.00 | 7,070.00 | 7,170.00 | 7,170.00 | 22,913 |
| 2022-03-15 | 7,100.00 | 7,280.00 | 7,050.00 | 7,200.00 | 7,200.00 | 42,688 |
| 2022-03-14 | 7,500.00 | 7,500.00 | 6,940.00 | 7,100.00 | 7,100.00 | 165,687 |
| 2022-03-11 | 7,160.00 | 7,670.00 | 7,000.00 | 7,580.00 | 7,580.00 | 162,062 |
| 2022-03-10 | 6,960.00 | 7,250.00 | 6,730.00 | 7,110.00 | 7,110.00 | 75,048 |
| 2022-03-08 | 6,650.00 | 6,890.00 | 6,440.00 | 6,780.00 | 6,780.00 | 110,567 |
| 2022-03-07 | 6,810.00 | 7,000.00 | 6,510.00 | 6,650.00 | 6,650.00 | 41,630 |
| 2022-03-04 | 7,070.00 | 7,260.00 | 6,770.00 | 6,820.00 | 6,820.00 | 70,696 |
| 2022-03-03 | 7,010.00 | 7,220.00 | 6,850.00 | 7,070.00 | 7,070.00 | 40,250 |
| 2022-03-02 | 6,700.00 | 7,050.00 | 6,630.00 | 7,050.00 | 7,050.00 | 71,696 |
| 2022-02-28 | 6,870.00 | 6,870.00 | 6,590.00 | 6,700.00 | 6,700.00 | 55,765 |
| 2022-02-25 | 6,900.00 | 7,090.00 | 6,630.00 | 6,730.00 | 6,730.00 | 82,519 |
| 2022-02-24 | 7,180.00 | 7,180.00 | 6,790.00 | 6,850.00 | 6,850.00 | 86,636 |
| 2022-02-23 | 6,940.00 | 7,340.00 | 6,840.00 | 7,210.00 | 7,210.00 | 90,086 |
| 2022-02-22 | 7,210.00 | 7,300.00 | 6,850.00 | 7,020.00 | 7,020.00 | 105,050 |
| 2022-02-21 | 7,370.00 | 7,400.00 | 7,040.00 | 7,320.00 | 7,320.00 | 47,189 |
| 2022-02-18 | 7,200.00 | 7,550.00 | 6,950.00 | 7,450.00 | 7,450.00 | 65,976 |
| 2022-02-17 | 7,850.00 | 7,850.00 | 7,190.00 | 7,400.00 | 7,400.00 | 86,392 |
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.