Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 7,350.00 | 7,670.00 | 7,000.00 | 7,510.00 | 7,510.00 | 111,864 |
| 2022-02-15 | 7,700.00 | 7,810.00 | 7,070.00 | 7,200.00 | 7,200.00 | 152,236 |
| 2022-02-14 | 7,930.00 | 8,090.00 | 7,370.00 | 7,650.00 | 7,650.00 | 189,560 |
| 2022-02-11 | 8,160.00 | 8,310.00 | 8,020.00 | 8,100.00 | 8,100.00 | 103,840 |
| 2022-02-10 | 8,510.00 | 8,600.00 | 8,200.00 | 8,340.00 | 8,340.00 | 79,067 |
| 2022-02-09 | 8,950.00 | 8,980.00 | 8,410.00 | 8,510.00 | 8,510.00 | 135,006 |
| 2022-02-08 | 9,120.00 | 9,120.00 | 8,550.00 | 8,760.00 | 8,760.00 | 114,267 |
| 2022-02-07 | 8,350.00 | 8,920.00 | 7,910.00 | 8,920.00 | 8,920.00 | 138,031 |
| 2022-02-04 | 8,480.00 | 8,480.00 | 8,200.00 | 8,350.00 | 8,350.00 | 84,940 |
| 2022-02-03 | 8,500.00 | 9,040.00 | 8,400.00 | 8,490.00 | 8,490.00 | 152,903 |
| 2022-01-28 | 8,320.00 | 8,560.00 | 8,140.00 | 8,490.00 | 8,490.00 | 75,213 |
| 2022-01-27 | 8,300.00 | 8,590.00 | 8,010.00 | 8,320.00 | 8,320.00 | 167,151 |
| 2022-01-26 | 7,990.00 | 8,720.00 | 7,980.00 | 8,300.00 | 8,300.00 | 162,724 |
| 2022-01-25 | 9,330.00 | 9,450.00 | 8,020.00 | 8,040.00 | 8,040.00 | 472,782 |
| 2022-01-24 | 9,600.00 | 9,630.00 | 9,180.00 | 9,330.00 | 9,330.00 | 133,836 |
| 2022-01-21 | 9,640.00 | 9,940.00 | 9,530.00 | 9,700.00 | 9,700.00 | 133,103 |
| 2022-01-20 | 9,500.00 | 9,840.00 | 9,120.00 | 9,800.00 | 9,800.00 | 117,822 |
| 2022-01-19 | 9,890.00 | 10,050.00 | 9,330.00 | 9,600.00 | 9,600.00 | 248,817 |
| 2022-01-18 | 9,840.00 | 10,150.00 | 9,560.00 | 10,100.00 | 10,100.00 | 202,248 |
| 2022-01-17 | 9,930.00 | 10,600.00 | 9,770.00 | 9,840.00 | 9,840.00 | 250,794 |
| 2022-01-14 | 10,350.00 | 10,750.00 | 9,260.00 | 10,000.00 | 10,000.00 | 862,175 |
| 2022-01-13 | 8,970.00 | 11,050.00 | 8,740.00 | 10,650.00 | 10,650.00 | 1,375,716 |
| 2022-01-12 | 8,630.00 | 9,190.00 | 8,430.00 | 9,160.00 | 9,160.00 | 249,307 |
| 2022-01-11 | 8,470.00 | 8,730.00 | 8,250.00 | 8,640.00 | 8,640.00 | 99,696 |
| 2022-01-10 | 8,490.00 | 8,570.00 | 8,000.00 | 8,470.00 | 8,470.00 | 105,089 |
| 2022-01-07 | 8,270.00 | 8,490.00 | 8,150.00 | 8,490.00 | 8,490.00 | 103,137 |
| 2022-01-06 | 8,470.00 | 8,700.00 | 8,190.00 | 8,270.00 | 8,270.00 | 174,480 |
| 2022-01-05 | 8,350.00 | 8,760.00 | 8,170.00 | 8,700.00 | 8,700.00 | 223,100 |
| 2022-01-04 | 8,950.00 | 8,950.00 | 8,310.00 | 8,370.00 | 8,370.00 | 178,797 |
| 2022-01-03 | 8,770.00 | 9,200.00 | 8,770.00 | 8,950.00 | 8,950.00 | 269,596 |
| 2021-12-30 | 8,330.00 | 8,840.00 | 8,270.00 | 8,770.00 | 8,770.00 | 239,935 |
| 2021-12-29 | 7,500.00 | 9,330.00 | 7,500.00 | 8,400.00 | 8,400.00 | 1,661,417 |
| 2021-12-28 | 7,350.00 | 7,500.00 | 6,950.00 | 7,500.00 | 7,500.00 | 433,225 |
| 2021-12-27 | 7,890.00 | 8,040.00 | 7,140.00 | 7,420.00 | 7,420.00 | 412,694 |
| 2021-12-24 | 8,750.00 | 8,750.00 | 7,880.00 | 8,090.00 | 8,090.00 | 564,582 |
| 2021-12-23 | 9,300.00 | 9,310.00 | 8,410.00 | 8,760.00 | 8,760.00 | 361,901 |
| 2021-12-22 | 8,710.00 | 9,370.00 | 8,710.00 | 9,300.00 | 9,300.00 | 478,346 |
| 2021-12-21 | 8,710.00 | 9,080.00 | 8,660.00 | 8,750.00 | 8,750.00 | 226,151 |
| 2021-12-20 | 9,030.00 | 9,210.00 | 8,730.00 | 8,930.00 | 8,930.00 | 200,095 |
| 2021-12-17 | 9,190.00 | 9,300.00 | 8,830.00 | 9,000.00 | 9,000.00 | 363,311 |
| 2021-12-16 | 8,800.00 | 9,240.00 | 8,720.00 | 9,200.00 | 9,200.00 | 367,889 |
| 2021-12-15 | 8,760.00 | 9,070.00 | 8,540.00 | 8,870.00 | 8,870.00 | 397,212 |
| 2021-12-14 | 8,200.00 | 9,460.00 | 8,150.00 | 8,850.00 | 8,850.00 | 982,569 |
| 2021-12-13 | 8,400.00 | 8,470.00 | 8,110.00 | 8,200.00 | 8,200.00 | 236,130 |
| 2021-12-10 | 8,600.00 | 8,740.00 | 8,260.00 | 8,530.00 | 8,530.00 | 263,195 |
| 2021-12-09 | 9,000.00 | 9,350.00 | 8,200.00 | 8,840.00 | 8,840.00 | 750,810 |
| 2021-12-08 | 8,780.00 | 9,480.00 | 8,700.00 | 8,980.00 | 8,980.00 | 589,029 |
| 2021-12-07 | 8,970.00 | 9,320.00 | 8,640.00 | 8,780.00 | 8,780.00 | 764,029 |
| 2021-12-06 | 7,780.00 | 9,000.00 | 7,730.00 | 9,000.00 | 9,000.00 | 1,215,916 |
| 2021-12-03 | 7,200.00 | 8,220.00 | 7,150.00 | 8,000.00 | 8,000.00 | 831,177 |
| 2021-12-02 | 7,050.00 | 7,280.00 | 6,860.00 | 7,200.00 | 7,200.00 | 200,286 |
| 2021-12-01 | 6,940.00 | 7,190.00 | 6,750.00 | 7,090.00 | 7,090.00 | 223,019 |
| 2021-11-30 | 6,600.00 | 7,080.00 | 6,410.00 | 6,940.00 | 6,940.00 | 370,586 |
| 2021-11-29 | 6,110.00 | 6,680.00 | 6,100.00 | 6,590.00 | 6,590.00 | 205,688 |
| 2021-11-26 | 7,120.00 | 7,120.00 | 6,380.00 | 6,570.00 | 6,570.00 | 402,877 |
| 2021-11-25 | 6,950.00 | 7,060.00 | 6,830.00 | 7,060.00 | 7,060.00 | 206,802 |
| 2021-11-24 | 6,910.00 | 7,130.00 | 6,770.00 | 6,930.00 | 6,930.00 | 207,187 |
| 2021-11-23 | 7,000.00 | 7,250.00 | 6,820.00 | 6,970.00 | 6,970.00 | 370,344 |
| 2021-11-22 | 6,220.00 | 7,180.00 | 6,210.00 | 6,960.00 | 6,960.00 | 1,080,440 |
| 2021-11-19 | 6,350.00 | 6,650.00 | 6,070.00 | 6,500.00 | 6,500.00 | 681,076 |
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.