Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,832.00 | 2,290.00 | 1,801.00 | 1,940.00 | 1,940.00 | 12,209,280 |
| 2025-07-21 | 1,695.00 | 2,060.00 | 1,695.00 | 1,800.00 | 1,800.00 | 5,316,975 |
| 2025-07-18 | 1,700.00 | 1,719.00 | 1,676.00 | 1,695.00 | 1,695.00 | 36,908 |
| 2025-07-17 | 1,723.00 | 1,729.00 | 1,696.00 | 1,713.00 | 1,713.00 | 31,672 |
| 2025-07-16 | 1,733.00 | 1,733.00 | 1,696.00 | 1,712.00 | 1,712.00 | 26,084 |
| 2025-07-15 | 1,735.00 | 1,735.00 | 1,701.00 | 1,733.00 | 1,733.00 | 37,639 |
| 2025-07-14 | 1,752.00 | 1,755.00 | 1,719.00 | 1,735.00 | 1,735.00 | 15,535 |
| 2025-07-11 | 1,789.00 | 1,789.00 | 1,750.00 | 1,752.00 | 1,752.00 | 28,363 |
| 2025-07-10 | 1,780.00 | 1,822.00 | 1,765.00 | 1,780.00 | 1,780.00 | 9,440 |
| 2025-07-09 | 1,746.00 | 1,779.00 | 1,742.00 | 1,774.00 | 1,774.00 | 18,411 |
| 2025-07-08 | 1,780.00 | 1,780.00 | 1,726.00 | 1,738.00 | 1,738.00 | 31,224 |
| 2025-07-07 | 1,803.00 | 1,803.00 | 1,722.00 | 1,769.00 | 1,769.00 | 42,572 |
| 2025-07-04 | 1,800.00 | 1,830.00 | 1,781.00 | 1,803.00 | 1,803.00 | 36,096 |
| 2025-07-03 | 1,805.00 | 1,808.00 | 1,774.00 | 1,800.00 | 1,800.00 | 45,722 |
| 2025-07-02 | 1,776.00 | 1,803.00 | 1,753.00 | 1,792.00 | 1,792.00 | 14,972 |
| 2025-07-01 | 1,810.00 | 1,829.00 | 1,766.00 | 1,776.00 | 1,776.00 | 33,883 |
| 2025-06-30 | 1,770.00 | 1,803.00 | 1,761.00 | 1,803.00 | 1,803.00 | 56,443 |
| 2025-06-27 | 1,786.00 | 1,804.00 | 1,765.00 | 1,781.00 | 1,781.00 | 31,907 |
| 2025-06-26 | 1,808.00 | 1,835.00 | 1,788.00 | 1,793.00 | 1,793.00 | 45,763 |
| 2025-06-25 | 1,806.00 | 1,870.00 | 1,806.00 | 1,814.00 | 1,814.00 | 25,962 |
| 2025-06-24 | 1,816.00 | 1,895.00 | 1,808.00 | 1,818.00 | 1,818.00 | 46,700 |
| 2025-06-23 | 1,858.00 | 1,882.00 | 1,810.00 | 1,816.00 | 1,816.00 | 47,760 |
| 2025-06-20 | 1,890.00 | 1,891.00 | 1,837.00 | 1,858.00 | 1,858.00 | 73,144 |
| 2025-06-19 | 1,860.00 | 1,940.00 | 1,841.00 | 1,868.00 | 1,868.00 | 164,938 |
| 2025-06-18 | 1,770.00 | 1,848.00 | 1,770.00 | 1,839.00 | 1,839.00 | 46,980 |
| 2025-06-17 | 1,795.00 | 1,835.00 | 1,776.00 | 1,814.00 | 1,814.00 | 52,446 |
| 2025-06-16 | 1,766.00 | 1,809.00 | 1,750.00 | 1,799.00 | 1,799.00 | 94,466 |
| 2025-06-13 | 1,861.00 | 1,870.00 | 1,776.00 | 1,814.00 | 1,814.00 | 157,716 |
| 2025-06-12 | 1,902.00 | 1,906.00 | 1,787.00 | 1,861.00 | 1,861.00 | 148,484 |
| 2025-06-11 | 1,863.00 | 1,946.00 | 1,840.00 | 1,902.00 | 1,902.00 | 189,967 |
| 2025-06-10 | 1,930.00 | 2,165.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,840,410 |
| 2025-06-09 | 1,868.00 | 1,890.00 | 1,821.00 | 1,855.00 | 1,855.00 | 38,547 |
| 2025-06-05 | 1,847.00 | 1,871.00 | 1,826.00 | 1,868.00 | 1,868.00 | 22,671 |
| 2025-06-04 | 1,950.00 | 1,950.00 | 1,838.00 | 1,852.00 | 1,852.00 | 67,583 |
| 2025-06-02 | 1,826.00 | 1,926.00 | 1,807.00 | 1,836.00 | 1,836.00 | 80,103 |
| 2025-05-30 | 1,835.00 | 1,835.00 | 1,767.00 | 1,826.00 | 1,826.00 | 14,023 |
| 2025-05-29 | 1,807.00 | 1,839.00 | 1,791.00 | 1,822.00 | 1,822.00 | 17,562 |
| 2025-05-28 | 1,766.00 | 1,811.00 | 1,765.00 | 1,807.00 | 1,807.00 | 17,721 |
| 2025-05-27 | 1,790.00 | 1,828.00 | 1,734.00 | 1,785.00 | 1,785.00 | 41,964 |
| 2025-05-26 | 1,765.00 | 1,830.00 | 1,705.00 | 1,790.00 | 1,790.00 | 27,167 |
| 2025-05-23 | 1,799.00 | 1,840.00 | 1,702.00 | 1,753.00 | 1,753.00 | 220,783 |
| 2025-05-22 | 1,880.00 | 1,900.00 | 1,783.00 | 1,799.00 | 1,799.00 | 162,252 |
| 2025-05-21 | 1,879.00 | 1,898.00 | 1,860.00 | 1,877.00 | 1,877.00 | 23,517 |
| 2025-05-20 | 1,900.00 | 1,900.00 | 1,865.00 | 1,865.00 | 1,865.00 | 15,422 |
| 2025-05-19 | 1,910.00 | 1,919.00 | 1,857.00 | 1,875.00 | 1,875.00 | 38,545 |
| 2025-05-16 | 1,993.00 | 1,993.00 | 1,904.00 | 1,910.00 | 1,910.00 | 48,522 |
| 2025-05-15 | 2,015.00 | 2,015.00 | 1,965.00 | 1,968.00 | 1,968.00 | 71,962 |
| 2025-05-14 | 2,050.00 | 2,060.00 | 1,988.00 | 1,990.00 | 1,990.00 | 113,160 |
| 2025-05-13 | 2,035.00 | 2,095.00 | 2,035.00 | 2,050.00 | 2,050.00 | 40,541 |
| 2025-05-12 | 2,035.00 | 2,065.00 | 2,000.00 | 2,035.00 | 2,035.00 | 61,020 |
| 2025-05-09 | 2,075.00 | 2,130.00 | 2,030.00 | 2,035.00 | 2,035.00 | 63,568 |
| 2025-05-08 | 2,085.00 | 2,095.00 | 2,055.00 | 2,070.00 | 2,070.00 | 31,977 |
| 2025-05-07 | 2,055.00 | 2,110.00 | 2,030.00 | 2,085.00 | 2,085.00 | 40,514 |
| 2025-05-02 | 2,040.00 | 2,075.00 | 2,015.00 | 2,055.00 | 2,055.00 | 43,519 |
| 2025-04-30 | 2,065.00 | 2,120.00 | 2,040.00 | 2,040.00 | 2,040.00 | 78,130 |
| 2025-04-29 | 2,055.00 | 2,165.00 | 2,045.00 | 2,065.00 | 2,065.00 | 68,605 |
| 2025-04-28 | 2,090.00 | 2,125.00 | 2,050.00 | 2,050.00 | 2,050.00 | 67,004 |
| 2025-04-25 | 2,190.00 | 2,215.00 | 2,100.00 | 2,105.00 | 2,105.00 | 109,487 |
| 2025-04-24 | 2,085.00 | 2,225.00 | 2,050.00 | 2,130.00 | 2,130.00 | 503,517 |
| 2025-04-23 | 2,070.00 | 2,090.00 | 2,045.00 | 2,045.00 | 2,045.00 | 98,318 |
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.