Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 134580.KQ stock page

Digital Multimedia Technology Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-222,290.002,345.002,210.002,300.002,300.0099,685
2025-10-212,225.002,330.002,225.002,285.002,285.00102,289
2025-10-202,200.002,240.002,155.002,240.002,240.00109,071
2025-10-172,205.002,250.002,175.002,220.002,220.00104,178
2025-10-162,265.002,345.002,195.002,205.002,205.00184,742
2025-10-152,290.002,390.002,245.002,260.002,260.00165,588
2025-10-142,310.002,420.002,255.002,295.002,295.00155,426
2025-10-132,275.002,500.002,235.002,325.002,325.00417,757
2025-10-102,375.002,490.002,280.002,315.002,315.00145,907
2025-10-022,360.002,430.002,330.002,395.002,395.00115,890
2025-10-012,420.002,495.002,360.002,375.002,375.00173,495
2025-09-302,495.002,575.002,415.002,445.002,445.00210,043
2025-09-292,525.002,585.002,490.002,490.002,490.00140,037
2025-09-262,610.002,610.002,515.002,530.002,530.00216,272
2025-09-252,595.002,640.002,570.002,595.002,595.00285,030
2025-09-242,685.002,700.002,610.002,610.002,610.00408,311
2025-09-232,700.002,800.002,670.002,705.002,705.00403,119
2025-09-222,825.002,925.002,690.002,730.002,730.00854,869
2025-09-192,930.002,945.002,740.002,800.002,800.001,026,021
2025-09-182,725.003,155.002,670.002,930.002,930.009,432,094
2025-09-172,850.002,920.002,675.002,725.002,725.002,057,519
2025-09-162,745.003,110.002,615.002,920.002,920.0021,841,750
2025-09-152,500.002,610.002,445.002,505.002,505.00492,382
2025-09-122,440.002,480.002,380.002,475.002,475.00192,786
2025-09-112,390.002,435.002,357.002,430.002,430.00205,506
2025-09-102,350.002,485.002,320.002,405.002,405.00248,983
2025-09-092,400.002,400.002,295.002,350.002,350.00265,882
2025-09-082,355.002,430.002,280.002,360.002,360.00259,624
2025-09-052,485.002,525.002,375.002,380.002,380.00300,837
2025-09-042,400.002,530.002,395.002,485.002,485.00414,811
2025-09-032,475.002,485.002,385.002,415.002,415.00426,505
2025-09-022,450.002,525.002,445.002,520.002,520.00368,989
2025-09-012,640.002,640.002,415.002,460.002,460.00543,697
2025-08-292,550.002,595.002,470.002,585.002,585.00505,756
2025-08-282,570.002,710.002,550.002,550.002,550.00614,004
2025-08-272,655.002,790.002,590.002,590.002,590.001,026,231
2025-08-262,760.003,015.002,605.002,650.002,650.005,035,297
2025-08-252,635.003,075.002,550.002,765.002,765.0014,107,900
2025-08-222,700.002,725.002,610.002,685.002,685.001,826,627
2025-08-212,395.003,120.002,375.002,705.002,705.0025,755,420
2025-08-202,480.002,530.002,335.002,425.002,425.001,495,742
2025-08-192,645.002,690.002,485.002,530.002,530.003,047,804
2025-08-182,180.002,750.002,125.002,590.002,590.0024,284,580
2025-08-141,870.002,375.001,828.002,150.002,150.0015,887,300
2025-08-131,843.001,852.001,800.001,828.001,828.0040,960
2025-08-121,829.001,831.001,803.001,810.001,810.0049,787
2025-08-111,829.001,840.001,803.001,829.001,829.0046,159
2025-08-081,830.001,859.001,801.001,829.001,829.0048,977
2025-08-071,826.001,859.001,820.001,831.001,831.0051,298
2025-08-061,843.001,858.001,802.001,820.001,820.0039,483
2025-08-051,824.001,849.001,801.001,843.001,843.0049,120
2025-08-041,777.001,870.001,777.001,823.001,823.00104,276
2025-08-011,810.001,823.001,762.001,775.001,775.0082,724
2025-07-311,848.001,849.001,780.001,825.001,825.0070,711
2025-07-301,783.001,840.001,776.001,840.001,840.0061,580
2025-07-291,772.001,802.001,750.001,781.001,781.00109,429
2025-07-281,805.001,820.001,773.001,789.001,789.00223,444
2025-07-251,829.001,946.001,806.001,815.001,815.00279,232
2025-07-241,832.002,015.001,805.001,846.001,846.001,297,275
2025-07-231,984.002,000.001,829.001,829.001,829.001,364,675
← NewerPage 5 of 21 · 1,222 trading daysOlder →

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.