Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2,070.00 | 2,095.00 | 2,050.00 | 2,065.00 | 2,065.00 | 84,865 |
| 2025-04-21 | 2,090.00 | 2,155.00 | 2,025.00 | 2,095.00 | 2,095.00 | 115,150 |
| 2025-04-18 | 2,230.00 | 2,320.00 | 2,030.00 | 2,090.00 | 2,090.00 | 876,973 |
| 2025-04-17 | 2,175.00 | 2,350.00 | 2,105.00 | 2,170.00 | 2,170.00 | 2,219,767 |
| 2025-04-16 | 2,135.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,030.00 | 414,897 |
| 2025-04-15 | 2,180.00 | 2,215.00 | 2,115.00 | 2,175.00 | 2,175.00 | 530,298 |
| 2025-04-14 | 2,120.00 | 2,525.00 | 1,930.00 | 2,240.00 | 2,240.00 | 5,718,417 |
| 2025-04-11 | 1,795.00 | 2,090.00 | 1,780.00 | 2,080.00 | 2,080.00 | 1,136,259 |
| 2025-04-10 | 1,819.00 | 1,908.00 | 1,798.00 | 1,810.00 | 1,810.00 | 17,677 |
| 2025-04-09 | 1,758.00 | 1,909.00 | 1,740.00 | 1,768.00 | 1,768.00 | 24,080 |
| 2025-04-08 | 1,787.00 | 1,900.00 | 1,726.00 | 1,773.00 | 1,773.00 | 67,801 |
| 2025-04-07 | 1,900.00 | 1,921.00 | 1,770.00 | 1,780.00 | 1,780.00 | 23,799 |
| 2025-04-04 | 1,905.00 | 1,972.00 | 1,905.00 | 1,924.00 | 1,924.00 | 38,660 |
| 2025-04-03 | 1,949.00 | 1,998.00 | 1,949.00 | 1,972.00 | 1,972.00 | 15,170 |
| 2025-04-02 | 1,968.00 | 2,020.00 | 1,960.00 | 1,972.00 | 1,972.00 | 51,086 |
| 2025-04-01 | 1,932.00 | 2,035.00 | 1,932.00 | 1,986.00 | 1,986.00 | 11,790 |
| 2025-03-31 | 2,055.00 | 2,055.00 | 1,931.00 | 1,931.00 | 1,931.00 | 40,255 |
| 2025-03-28 | 1,984.00 | 2,050.00 | 1,936.00 | 2,005.00 | 2,005.00 | 12,957 |
| 2025-03-27 | 1,994.00 | 2,000.00 | 1,956.00 | 1,970.00 | 1,970.00 | 20,795 |
| 2025-03-26 | 1,971.00 | 2,040.00 | 1,960.00 | 1,977.00 | 1,977.00 | 11,893 |
| 2025-03-25 | 2,005.00 | 2,070.00 | 1,972.00 | 1,980.00 | 1,980.00 | 21,561 |
| 2025-03-24 | 2,025.00 | 2,050.00 | 1,980.00 | 2,000.00 | 2,000.00 | 36,372 |
| 2025-03-21 | 2,055.00 | 2,065.00 | 1,999.00 | 2,000.00 | 2,000.00 | 42,972 |
| 2025-03-20 | 2,140.00 | 2,140.00 | 2,035.00 | 2,045.00 | 2,045.00 | 31,713 |
| 2025-03-19 | 2,035.00 | 2,095.00 | 2,020.00 | 2,085.00 | 2,085.00 | 37,823 |
| 2025-03-18 | 2,095.00 | 2,095.00 | 2,025.00 | 2,060.00 | 2,060.00 | 27,580 |
| 2025-03-17 | 2,035.00 | 2,095.00 | 2,035.00 | 2,040.00 | 2,040.00 | 16,119 |
| 2025-03-14 | 2,000.00 | 2,060.00 | 2,000.00 | 2,035.00 | 2,035.00 | 9,143 |
| 2025-03-13 | 2,050.00 | 2,110.00 | 2,015.00 | 2,020.00 | 2,020.00 | 64,394 |
| 2025-03-12 | 2,050.00 | 2,140.00 | 2,035.00 | 2,045.00 | 2,045.00 | 31,961 |
| 2025-03-11 | 2,050.00 | 2,175.00 | 2,050.00 | 2,050.00 | 2,050.00 | 148,784 |
| 2025-03-10 | 2,020.00 | 2,085.00 | 2,000.00 | 2,085.00 | 2,085.00 | 44,153 |
| 2025-03-07 | 2,025.00 | 2,080.00 | 2,020.00 | 2,020.00 | 2,020.00 | 39,039 |
| 2025-03-06 | 2,020.00 | 2,095.00 | 1,999.00 | 2,035.00 | 2,035.00 | 101,728 |
| 2025-03-05 | 2,070.00 | 2,085.00 | 2,000.00 | 2,050.00 | 2,050.00 | 90,308 |
| 2025-03-04 | 1,950.00 | 2,075.00 | 1,900.00 | 2,035.00 | 2,035.00 | 176,012 |
| 2025-02-28 | 2,085.00 | 2,420.00 | 1,977.00 | 1,978.00 | 1,978.00 | 3,332,377 |
| 2025-02-27 | 2,065.00 | 2,190.00 | 2,000.00 | 2,085.00 | 2,085.00 | 85,695 |
| 2025-02-26 | 1,965.00 | 2,070.00 | 1,940.00 | 2,065.00 | 2,065.00 | 196,923 |
| 2025-02-25 | 1,986.00 | 2,040.00 | 1,961.00 | 1,967.00 | 1,967.00 | 15,211 |
| 2025-02-24 | 1,976.00 | 1,985.00 | 1,945.00 | 1,960.00 | 1,960.00 | 30,968 |
| 2025-02-21 | 1,971.00 | 2,015.00 | 1,971.00 | 1,983.00 | 1,983.00 | 8,759 |
| 2025-02-20 | 1,975.00 | 2,055.00 | 1,966.00 | 1,983.00 | 1,983.00 | 230,402 |
| 2025-02-19 | 1,998.00 | 2,025.00 | 1,975.00 | 1,975.00 | 1,975.00 | 33,824 |
| 2025-02-18 | 1,998.00 | 1,998.00 | 1,957.00 | 1,981.00 | 1,981.00 | 45,241 |
| 2025-02-17 | 2,010.00 | 2,010.00 | 1,961.00 | 1,980.00 | 1,980.00 | 71,803 |
| 2025-02-14 | 2,070.00 | 2,070.00 | 1,978.00 | 1,978.00 | 1,978.00 | 204,084 |
| 2025-02-13 | 2,020.00 | 2,090.00 | 2,020.00 | 2,070.00 | 2,070.00 | 75,447 |
| 2025-02-12 | 2,195.00 | 2,400.00 | 1,981.00 | 2,055.00 | 2,055.00 | 419,725 |
| 2025-02-11 | 2,010.00 | 2,185.00 | 1,949.00 | 2,185.00 | 2,185.00 | 421,130 |
| 2025-02-10 | 1,925.00 | 1,974.00 | 1,880.00 | 1,972.00 | 1,972.00 | 48,693 |
| 2025-02-07 | 1,916.00 | 1,948.00 | 1,892.00 | 1,900.00 | 1,900.00 | 44,407 |
| 2025-02-06 | 1,990.00 | 1,990.00 | 1,901.00 | 1,916.00 | 1,916.00 | 70,001 |
| 2025-02-05 | 1,928.00 | 1,984.00 | 1,924.00 | 1,940.00 | 1,940.00 | 35,806 |
| 2025-02-04 | 1,926.00 | 1,998.00 | 1,921.00 | 1,928.00 | 1,928.00 | 57,321 |
| 2025-02-03 | 1,960.00 | 1,980.00 | 1,908.00 | 1,926.00 | 1,926.00 | 170,848 |
| 2025-01-31 | 1,913.00 | 2,050.00 | 1,913.00 | 1,984.00 | 1,984.00 | 195,593 |
| 2025-01-24 | 1,941.00 | 2,085.00 | 1,920.00 | 1,943.00 | 1,943.00 | 295,207 |
| 2025-01-23 | 2,220.00 | 2,255.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,186,106 |
| 2025-01-22 | 2,875.00 | 2,875.00 | 2,280.00 | 2,295.00 | 2,295.00 | 5,026,035 |
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.