Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,091.00 | 1,107.00 | 1,054.00 | 1,091.00 | 1,091.00 | 60,698 |
| 2026-07-15 | 1,116.00 | 1,117.00 | 1,054.00 | 1,091.00 | 1,091.00 | 77,629 |
| 2026-07-14 | 1,001.00 | 1,106.00 | 975.00 | 1,106.00 | 1,106.00 | 92,891 |
| 2026-07-13 | 1,002.00 | 1,097.00 | 1,002.00 | 1,065.00 | 1,065.00 | 22,558 |
| 2026-07-10 | 983.00 | 1,076.00 | 983.00 | 1,063.00 | 1,063.00 | 36,826 |
| 2026-07-09 | 1,027.00 | 1,027.00 | 959.00 | 1,023.00 | 1,023.00 | 30,716 |
| 2026-07-08 | 1,058.00 | 1,095.00 | 980.00 | 1,027.00 | 1,027.00 | 27,457 |
| 2026-07-07 | 1,041.00 | 1,105.00 | 1,028.00 | 1,084.00 | 1,084.00 | 20,162 |
| 2026-07-06 | 1,017.00 | 1,087.00 | 1,000.00 | 1,050.00 | 1,050.00 | 33,445 |
| 2026-07-03 | 1,022.00 | 1,080.00 | 982.00 | 1,026.00 | 1,026.00 | 32,772 |
| 2026-07-02 | 1,042.00 | 1,100.00 | 970.00 | 1,031.00 | 1,031.00 | 60,603 |
| 2026-07-01 | 1,037.00 | 1,076.00 | 998.00 | 1,042.00 | 1,042.00 | 34,526 |
| 2026-06-30 | 978.00 | 1,043.00 | 978.00 | 1,007.00 | 1,007.00 | 55,496 |
| 2026-06-29 | 927.00 | 988.00 | 919.00 | 986.00 | 986.00 | 115,040 |
| 2026-06-26 | 1,000.00 | 1,051.00 | 930.00 | 930.00 | 930.00 | 73,652 |
| 2026-06-25 | 1,009.00 | 1,099.00 | 1,009.00 | 1,052.00 | 1,052.00 | 69,834 |
| 2026-06-24 | 960.00 | 1,080.00 | 960.00 | 1,018.00 | 1,018.00 | 97,745 |
| 2026-06-23 | 1,091.00 | 1,109.00 | 980.00 | 1,029.00 | 1,029.00 | 68,731 |
| 2026-06-22 | 1,107.00 | 1,195.00 | 1,050.00 | 1,100.00 | 1,100.00 | 41,640 |
| 2026-06-19 | 1,264.00 | 1,270.00 | 1,099.00 | 1,099.00 | 1,099.00 | 110,130 |
| 2026-06-18 | 1,306.00 | 1,366.00 | 1,218.00 | 1,275.00 | 1,275.00 | 27,810 |
| 2026-06-17 | 1,322.00 | 1,368.00 | 1,301.00 | 1,306.00 | 1,306.00 | 36,960 |
| 2026-06-16 | 1,246.00 | 1,328.00 | 1,221.00 | 1,322.00 | 1,322.00 | 59,532 |
| 2026-06-15 | 1,250.00 | 1,259.00 | 1,191.00 | 1,246.00 | 1,246.00 | 18,690 |
| 2026-06-12 | 1,222.00 | 1,258.00 | 1,170.00 | 1,250.00 | 1,250.00 | 27,729 |
| 2026-06-11 | 1,281.00 | 1,281.00 | 1,169.00 | 1,222.00 | 1,222.00 | 19,380 |
| 2026-06-10 | 1,287.00 | 1,287.00 | 1,149.00 | 1,228.00 | 1,228.00 | 73,725 |
| 2026-06-09 | 1,176.00 | 1,298.00 | 1,140.00 | 1,175.00 | 1,175.00 | 88,782 |
| 2026-06-08 | 1,197.00 | 1,197.00 | 1,057.00 | 1,140.00 | 1,140.00 | 71,307 |
| 2026-06-05 | 1,180.00 | 1,290.00 | 1,180.00 | 1,197.00 | 1,197.00 | 51,987 |
| 2026-06-04 | 1,175.00 | 1,366.00 | 1,175.00 | 1,291.00 | 1,291.00 | 71,940 |
| 2026-06-02 | 1,212.00 | 1,309.00 | 1,190.00 | 1,290.00 | 1,290.00 | 129,454 |
| 2026-06-01 | 1,312.00 | 1,397.00 | 1,224.00 | 1,275.00 | 1,275.00 | 88,327 |
| 2026-05-29 | 1,467.00 | 1,467.00 | 1,280.00 | 1,323.00 | 1,323.00 | 93,117 |
| 2026-05-28 | 1,359.00 | 1,405.00 | 1,290.00 | 1,341.00 | 1,341.00 | 76,884 |
| 2026-05-27 | 1,481.00 | 1,481.00 | 1,306.00 | 1,370.00 | 1,370.00 | 187,782 |
| 2026-05-26 | 1,489.00 | 1,555.00 | 1,438.00 | 1,489.00 | 1,489.00 | 163,320 |
| 2026-05-22 | 1,519.00 | 1,569.00 | 1,463.00 | 1,489.00 | 1,489.00 | 66,609 |
| 2026-05-21 | 1,488.00 | 1,600.00 | 1,415.00 | 1,519.00 | 1,519.00 | 52,308 |
| 2026-05-20 | 1,540.00 | 1,540.00 | 1,456.00 | 1,486.00 | 1,486.00 | 54,197 |
| 2026-05-19 | 1,541.00 | 1,603.00 | 1,482.00 | 1,540.00 | 1,540.00 | 47,164 |
| 2026-05-18 | 1,509.00 | 1,614.00 | 1,471.00 | 1,541.00 | 1,541.00 | 212,702 |
| 2026-05-15 | 1,700.00 | 1,785.00 | 1,590.00 | 1,639.00 | 1,639.00 | 101,832 |
| 2026-05-14 | 1,705.00 | 1,759.00 | 1,649.00 | 1,680.00 | 1,680.00 | 86,802 |
| 2026-05-13 | 1,780.00 | 1,824.00 | 1,703.00 | 1,720.00 | 1,720.00 | 102,508 |
| 2026-05-12 | 1,882.00 | 1,882.00 | 1,740.00 | 1,780.00 | 1,780.00 | 221,788 |
| 2026-05-11 | 2,015.00 | 2,040.00 | 1,865.00 | 1,882.00 | 1,882.00 | 313,883 |
| 2026-05-08 | 2,010.00 | 2,140.00 | 1,959.00 | 2,015.00 | 2,015.00 | 921,686 |
| 2026-05-07 | 1,894.00 | 2,015.00 | 1,880.00 | 1,959.00 | 1,959.00 | 132,283 |
| 2026-05-06 | 1,986.00 | 2,035.00 | 1,891.00 | 1,899.00 | 1,899.00 | 82,693 |
| 2026-05-04 | 1,910.00 | 2,020.00 | 1,860.00 | 1,986.00 | 1,986.00 | 209,771 |
| 2026-04-30 | 1,939.00 | 2,020.00 | 1,885.00 | 1,924.00 | 1,924.00 | 373,480 |
| 2026-04-29 | 1,890.00 | 1,930.00 | 1,830.00 | 1,930.00 | 1,930.00 | 247,761 |
| 2026-04-28 | 2,000.00 | 2,145.00 | 1,850.00 | 1,896.00 | 1,896.00 | 1,234,184 |
| 2026-04-27 | 1,655.00 | 2,030.00 | 1,631.00 | 1,989.00 | 1,989.00 | 3,395,669 |
| 2026-04-24 | 1,646.00 | 1,668.00 | 1,646.00 | 1,655.00 | 1,655.00 | 34,124 |
| 2026-04-23 | 1,638.00 | 1,661.00 | 1,611.00 | 1,646.00 | 1,646.00 | 35,929 |
| 2026-04-22 | 1,698.00 | 1,698.00 | 1,627.00 | 1,635.00 | 1,635.00 | 46,664 |
| 2026-04-21 | 1,648.00 | 1,648.00 | 1,608.00 | 1,644.00 | 1,644.00 | 31,651 |
| 2026-04-20 | 1,609.00 | 1,648.00 | 1,597.00 | 1,644.00 | 1,644.00 | 62,297 |
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.