Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,628.00 | 1,628.00 | 1,590.00 | 1,609.00 | 1,609.00 | 44,145 |
| 2026-04-16 | 1,600.00 | 1,629.00 | 1,580.00 | 1,590.00 | 1,590.00 | 52,861 |
| 2026-04-15 | 1,575.00 | 1,611.00 | 1,551.00 | 1,600.00 | 1,600.00 | 61,372 |
| 2026-04-14 | 1,531.00 | 1,587.00 | 1,495.00 | 1,576.00 | 1,576.00 | 53,401 |
| 2026-04-13 | 1,500.00 | 1,557.00 | 1,497.00 | 1,536.00 | 1,536.00 | 22,640 |
| 2026-04-10 | 1,501.00 | 1,548.00 | 1,462.00 | 1,518.00 | 1,518.00 | 89,620 |
| 2026-04-09 | 1,550.00 | 1,585.00 | 1,441.00 | 1,520.00 | 1,520.00 | 41,934 |
| 2026-04-08 | 1,613.00 | 1,672.00 | 1,530.00 | 1,550.00 | 1,550.00 | 105,492 |
| 2026-04-07 | 1,626.00 | 1,675.00 | 1,505.00 | 1,613.00 | 1,613.00 | 43,056 |
| 2026-04-06 | 1,663.00 | 1,687.00 | 1,616.00 | 1,640.00 | 1,640.00 | 9,848 |
| 2026-04-03 | 1,654.00 | 1,686.00 | 1,612.00 | 1,663.00 | 1,663.00 | 25,625 |
| 2026-04-02 | 1,688.00 | 1,706.00 | 1,610.00 | 1,654.00 | 1,654.00 | 24,816 |
| 2026-04-01 | 1,729.00 | 1,769.00 | 1,660.00 | 1,688.00 | 1,688.00 | 57,838 |
| 2026-03-31 | 1,750.00 | 1,818.00 | 1,670.00 | 1,707.00 | 1,707.00 | 43,244 |
| 2026-03-30 | 1,783.00 | 1,783.00 | 1,700.00 | 1,750.00 | 1,750.00 | 18,420 |
| 2026-03-27 | 1,780.00 | 1,795.00 | 1,722.00 | 1,763.00 | 1,763.00 | 12,276 |
| 2026-03-26 | 1,740.00 | 1,840.00 | 1,737.00 | 1,795.00 | 1,795.00 | 25,937 |
| 2026-03-25 | 1,695.00 | 1,746.00 | 1,695.00 | 1,740.00 | 1,740.00 | 24,944 |
| 2026-03-24 | 1,725.00 | 1,793.00 | 1,685.00 | 1,712.00 | 1,712.00 | 26,296 |
| 2026-03-23 | 1,781.00 | 1,781.00 | 1,700.00 | 1,734.00 | 1,734.00 | 27,977 |
| 2026-03-20 | 1,800.00 | 1,850.00 | 1,700.00 | 1,781.00 | 1,781.00 | 68,796 |
| 2026-03-19 | 1,820.00 | 1,820.00 | 1,764.00 | 1,800.00 | 1,800.00 | 26,429 |
| 2026-03-18 | 1,832.00 | 1,870.00 | 1,785.00 | 1,807.00 | 1,807.00 | 40,344 |
| 2026-03-17 | 1,785.00 | 1,867.00 | 1,771.00 | 1,832.00 | 1,832.00 | 49,598 |
| 2026-03-16 | 1,770.00 | 1,785.00 | 1,726.00 | 1,778.00 | 1,778.00 | 13,808 |
| 2026-03-13 | 1,745.00 | 1,770.00 | 1,743.00 | 1,770.00 | 1,770.00 | 33,399 |
| 2026-03-12 | 1,749.00 | 1,770.00 | 1,720.00 | 1,770.00 | 1,770.00 | 39,782 |
| 2026-03-11 | 1,672.00 | 1,741.00 | 1,672.00 | 1,739.00 | 1,739.00 | 43,576 |
| 2026-03-10 | 1,642.00 | 1,749.00 | 1,642.00 | 1,686.00 | 1,686.00 | 40,127 |
| 2026-03-09 | 1,717.00 | 1,719.00 | 1,600.00 | 1,687.00 | 1,687.00 | 36,508 |
| 2026-03-06 | 1,666.00 | 1,718.00 | 1,651.00 | 1,717.00 | 1,717.00 | 24,100 |
| 2026-03-05 | 1,622.00 | 1,698.00 | 1,620.00 | 1,666.00 | 1,666.00 | 132,729 |
| 2026-03-04 | 1,718.00 | 1,764.00 | 1,430.00 | 1,620.00 | 1,620.00 | 220,031 |
| 2026-03-03 | 1,760.00 | 1,861.00 | 1,720.00 | 1,732.00 | 1,732.00 | 166,232 |
| 2026-02-27 | 1,937.00 | 1,964.00 | 1,800.00 | 1,871.00 | 1,871.00 | 168,398 |
| 2026-02-26 | 1,990.00 | 2,005.00 | 1,910.00 | 1,960.00 | 1,960.00 | 60,439 |
| 2026-02-25 | 2,060.00 | 2,060.00 | 1,980.00 | 1,990.00 | 1,990.00 | 69,393 |
| 2026-02-24 | 1,910.00 | 2,055.00 | 1,910.00 | 2,020.00 | 2,020.00 | 193,162 |
| 2026-02-23 | 1,902.00 | 1,923.00 | 1,884.00 | 1,910.00 | 1,910.00 | 41,986 |
| 2026-02-20 | 1,915.00 | 1,915.00 | 1,880.00 | 1,902.00 | 1,902.00 | 41,304 |
| 2026-02-19 | 1,950.00 | 1,998.00 | 1,901.00 | 1,901.00 | 1,901.00 | 71,980 |
| 2026-02-13 | 1,969.00 | 2,020.00 | 1,915.00 | 1,950.00 | 1,950.00 | 69,358 |
| 2026-02-12 | 1,920.00 | 2,040.00 | 1,881.00 | 1,980.00 | 1,980.00 | 227,254 |
| 2026-02-11 | 1,831.00 | 2,070.00 | 1,801.00 | 1,901.00 | 1,901.00 | 613,097 |
| 2026-02-10 | 1,795.00 | 1,854.00 | 1,790.00 | 1,821.00 | 1,821.00 | 45,350 |
| 2026-02-09 | 1,788.00 | 1,848.00 | 1,783.00 | 1,795.00 | 1,795.00 | 31,351 |
| 2026-02-06 | 1,825.00 | 1,884.00 | 1,697.00 | 1,783.00 | 1,783.00 | 50,719 |
| 2026-02-05 | 1,847.00 | 1,887.00 | 1,814.00 | 1,840.00 | 1,840.00 | 29,703 |
| 2026-02-04 | 1,839.00 | 1,886.00 | 1,763.00 | 1,855.00 | 1,855.00 | 62,863 |
| 2026-02-03 | 1,813.00 | 1,835.00 | 1,765.00 | 1,835.00 | 1,835.00 | 64,753 |
| 2026-02-02 | 1,832.00 | 1,846.00 | 1,770.00 | 1,783.00 | 1,783.00 | 72,578 |
| 2026-01-30 | 1,882.00 | 1,882.00 | 1,832.00 | 1,847.00 | 1,847.00 | 109,386 |
| 2026-01-29 | 1,898.00 | 1,929.00 | 1,842.00 | 1,882.00 | 1,882.00 | 51,245 |
| 2026-01-28 | 1,930.00 | 1,930.00 | 1,880.00 | 1,898.00 | 1,898.00 | 88,752 |
| 2026-01-27 | 1,912.00 | 1,935.00 | 1,903.00 | 1,930.00 | 1,930.00 | 43,620 |
| 2026-01-26 | 1,895.00 | 1,920.00 | 1,885.00 | 1,914.00 | 1,914.00 | 41,407 |
| 2026-01-23 | 1,897.00 | 1,922.00 | 1,877.00 | 1,906.00 | 1,906.00 | 40,063 |
| 2026-01-22 | 1,867.00 | 1,944.00 | 1,851.00 | 1,892.00 | 1,892.00 | 38,845 |
| 2026-01-21 | 1,846.00 | 1,965.00 | 1,846.00 | 1,867.00 | 1,867.00 | 62,361 |
| 2026-01-20 | 1,841.00 | 1,928.00 | 1,814.00 | 1,924.00 | 1,924.00 | 79,663 |
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.