Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,884.00 | 1,892.00 | 1,780.00 | 1,851.00 | 1,851.00 | 93,883 |
| 2026-01-16 | 1,893.00 | 1,893.00 | 1,850.00 | 1,884.00 | 1,884.00 | 54,204 |
| 2026-01-15 | 1,910.00 | 1,981.00 | 1,875.00 | 1,881.00 | 1,881.00 | 25,302 |
| 2026-01-14 | 1,914.00 | 1,914.00 | 1,860.00 | 1,910.00 | 1,910.00 | 43,110 |
| 2026-01-13 | 1,901.00 | 1,997.00 | 1,893.00 | 1,914.00 | 1,914.00 | 48,187 |
| 2026-01-12 | 1,905.00 | 1,969.00 | 1,821.00 | 1,933.00 | 1,933.00 | 40,171 |
| 2026-01-09 | 1,893.00 | 1,935.00 | 1,870.00 | 1,921.00 | 1,921.00 | 56,149 |
| 2026-01-08 | 1,943.00 | 1,962.00 | 1,877.00 | 1,893.00 | 1,893.00 | 82,396 |
| 2026-01-07 | 1,995.00 | 1,995.00 | 1,922.00 | 1,962.00 | 1,962.00 | 79,655 |
| 2026-01-06 | 2,010.00 | 2,070.00 | 1,963.00 | 1,974.00 | 1,974.00 | 41,011 |
| 2026-01-05 | 2,065.00 | 2,065.00 | 1,994.00 | 2,010.00 | 2,010.00 | 58,527 |
| 2026-01-02 | 1,946.00 | 2,140.00 | 1,932.00 | 2,065.00 | 2,065.00 | 244,833 |
| 2025-12-30 | 1,939.00 | 1,966.00 | 1,925.00 | 1,946.00 | 1,946.00 | 24,947 |
| 2025-12-29 | 1,979.00 | 2,060.00 | 1,903.00 | 1,955.00 | 1,955.00 | 140,684 |
| 2025-12-26 | 1,977.00 | 2,000.00 | 1,887.00 | 1,979.00 | 1,979.00 | 41,997 |
| 2025-12-24 | 2,000.00 | 2,010.00 | 1,958.00 | 1,993.00 | 1,993.00 | 26,634 |
| 2025-12-23 | 2,040.00 | 2,080.00 | 1,974.00 | 2,010.00 | 2,010.00 | 118,453 |
| 2025-12-22 | 2,050.00 | 2,125.00 | 2,010.00 | 2,065.00 | 2,065.00 | 62,847 |
| 2025-12-19 | 2,050.00 | 2,125.00 | 1,961.00 | 2,050.00 | 2,050.00 | 40,111 |
| 2025-12-18 | 2,020.00 | 2,160.00 | 1,981.00 | 2,055.00 | 2,055.00 | 102,000 |
| 2025-12-17 | 2,030.00 | 2,105.00 | 1,998.00 | 2,005.00 | 2,005.00 | 102,171 |
| 2025-12-16 | 2,040.00 | 2,180.00 | 2,030.00 | 2,045.00 | 2,045.00 | 39,581 |
| 2025-12-15 | 2,055.00 | 2,100.00 | 2,040.00 | 2,085.00 | 2,085.00 | 47,264 |
| 2025-12-12 | 2,150.00 | 2,150.00 | 2,055.00 | 2,085.00 | 2,085.00 | 43,966 |
| 2025-12-11 | 2,100.00 | 2,185.00 | 2,090.00 | 2,125.00 | 2,125.00 | 20,327 |
| 2025-12-10 | 2,180.00 | 2,195.00 | 1,998.00 | 2,110.00 | 2,110.00 | 35,315 |
| 2025-12-09 | 2,185.00 | 2,295.00 | 2,155.00 | 2,155.00 | 2,155.00 | 44,639 |
| 2025-12-08 | 2,255.00 | 2,305.00 | 2,210.00 | 2,210.00 | 2,210.00 | 59,515 |
| 2025-12-05 | 2,200.00 | 2,275.00 | 2,130.00 | 2,255.00 | 2,255.00 | 88,984 |
| 2025-12-04 | 2,255.00 | 2,380.00 | 2,215.00 | 2,220.00 | 2,220.00 | 229,439 |
| 2025-12-03 | 2,055.00 | 2,275.00 | 2,045.00 | 2,260.00 | 2,260.00 | 472,454 |
| 2025-12-02 | 1,984.00 | 2,065.00 | 1,984.00 | 2,010.00 | 2,010.00 | 46,976 |
| 2025-12-01 | 2,015.00 | 2,055.00 | 1,972.00 | 2,000.00 | 2,000.00 | 57,199 |
| 2025-11-28 | 1,967.00 | 2,045.00 | 1,928.00 | 2,010.00 | 2,010.00 | 66,194 |
| 2025-11-27 | 1,948.00 | 1,997.00 | 1,927.00 | 1,967.00 | 1,967.00 | 59,310 |
| 2025-11-26 | 1,921.00 | 1,989.00 | 1,890.00 | 1,964.00 | 1,964.00 | 43,929 |
| 2025-11-25 | 1,969.00 | 2,060.00 | 1,890.00 | 1,939.00 | 1,939.00 | 92,861 |
| 2025-11-24 | 1,855.00 | 1,980.00 | 1,855.00 | 1,967.00 | 1,967.00 | 82,359 |
| 2025-11-21 | 1,949.00 | 1,951.00 | 1,870.00 | 1,870.00 | 1,870.00 | 56,899 |
| 2025-11-20 | 1,889.00 | 2,075.00 | 1,878.00 | 1,965.00 | 1,965.00 | 297,106 |
| 2025-11-19 | 1,857.00 | 1,927.00 | 1,825.00 | 1,894.00 | 1,894.00 | 81,297 |
| 2025-11-18 | 1,856.00 | 1,913.00 | 1,845.00 | 1,875.00 | 1,875.00 | 126,194 |
| 2025-11-17 | 2,150.00 | 2,155.00 | 1,771.00 | 1,915.00 | 1,915.00 | 816,001 |
| 2025-11-14 | 2,205.00 | 2,235.00 | 2,125.00 | 2,150.00 | 2,150.00 | 85,914 |
| 2025-11-13 | 2,190.00 | 2,230.00 | 2,165.00 | 2,210.00 | 2,210.00 | 79,457 |
| 2025-11-12 | 2,155.00 | 2,190.00 | 2,145.00 | 2,175.00 | 2,175.00 | 106,889 |
| 2025-11-11 | 2,130.00 | 2,220.00 | 2,130.00 | 2,170.00 | 2,170.00 | 102,861 |
| 2025-11-10 | 2,100.00 | 2,160.00 | 2,090.00 | 2,130.00 | 2,130.00 | 127,763 |
| 2025-11-07 | 2,145.00 | 2,190.00 | 2,100.00 | 2,110.00 | 2,110.00 | 122,989 |
| 2025-11-06 | 2,195.00 | 2,230.00 | 2,160.00 | 2,165.00 | 2,165.00 | 112,988 |
| 2025-11-05 | 2,235.00 | 2,255.00 | 2,145.00 | 2,195.00 | 2,195.00 | 170,923 |
| 2025-11-04 | 2,300.00 | 2,320.00 | 2,255.00 | 2,255.00 | 2,255.00 | 107,609 |
| 2025-11-03 | 2,405.00 | 2,445.00 | 2,270.00 | 2,300.00 | 2,300.00 | 267,137 |
| 2025-10-31 | 2,430.00 | 2,490.00 | 2,385.00 | 2,395.00 | 2,395.00 | 134,610 |
| 2025-10-30 | 2,510.00 | 2,540.00 | 2,430.00 | 2,450.00 | 2,450.00 | 305,373 |
| 2025-10-29 | 2,600.00 | 2,615.00 | 2,490.00 | 2,540.00 | 2,540.00 | 292,146 |
| 2025-10-28 | 2,435.00 | 2,850.00 | 2,395.00 | 2,590.00 | 2,590.00 | 2,447,636 |
| 2025-10-27 | 2,210.00 | 2,560.00 | 2,210.00 | 2,435.00 | 2,435.00 | 895,734 |
| 2025-10-24 | 2,250.00 | 2,285.00 | 2,190.00 | 2,205.00 | 2,205.00 | 110,490 |
| 2025-10-23 | 2,300.00 | 2,305.00 | 2,255.00 | 2,255.00 | 2,255.00 | 102,695 |
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.