Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2,300.00 | 2,345.00 | 2,215.00 | 2,215.00 | 2,215.00 | 58,982 |
| 2025-01-20 | 2,295.00 | 2,315.00 | 2,205.00 | 2,300.00 | 2,300.00 | 45,005 |
| 2025-01-17 | 2,295.00 | 2,345.00 | 2,225.00 | 2,295.00 | 2,295.00 | 63,250 |
| 2025-01-16 | 2,330.00 | 2,390.00 | 2,220.00 | 2,295.00 | 2,295.00 | 92,145 |
| 2025-01-15 | 2,370.00 | 2,405.00 | 2,295.00 | 2,335.00 | 2,335.00 | 28,887 |
| 2025-01-14 | 2,345.00 | 2,380.00 | 2,205.00 | 2,370.00 | 2,370.00 | 91,866 |
| 2025-01-13 | 2,265.00 | 2,400.00 | 2,240.00 | 2,340.00 | 2,340.00 | 156,046 |
| 2025-01-10 | 2,140.00 | 2,410.00 | 2,130.00 | 2,255.00 | 2,255.00 | 398,190 |
| 2025-01-09 | 2,135.00 | 2,145.00 | 2,075.00 | 2,130.00 | 2,130.00 | 96,176 |
| 2025-01-08 | 2,025.00 | 2,140.00 | 1,877.00 | 2,135.00 | 2,135.00 | 122,451 |
| 2025-01-07 | 2,020.00 | 2,040.00 | 1,967.00 | 2,025.00 | 2,025.00 | 61,847 |
| 2025-01-06 | 1,940.00 | 2,050.00 | 1,901.00 | 2,020.00 | 2,020.00 | 220,444 |
| 2025-01-03 | 1,880.00 | 1,904.00 | 1,801.00 | 1,900.00 | 1,900.00 | 126,011 |
| 2025-01-02 | 1,580.00 | 1,880.00 | 1,580.00 | 1,865.00 | 1,865.00 | 457,118 |
| 2024-12-30 | 1,523.00 | 1,585.00 | 1,520.00 | 1,580.00 | 1,580.00 | 60,252 |
| 2024-12-27 | 1,481.00 | 1,540.00 | 1,476.00 | 1,527.00 | 1,527.00 | 49,470 |
| 2024-12-26 | 1,508.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,490.00 | 57,681 |
| 2024-12-24 | 1,534.00 | 1,534.00 | 1,512.00 | 1,529.00 | 1,529.00 | 15,193 |
| 2024-12-23 | 1,506.00 | 1,536.00 | 1,497.00 | 1,527.00 | 1,527.00 | 20,493 |
| 2024-12-20 | 1,506.00 | 1,514.00 | 1,500.00 | 1,506.00 | 1,506.00 | 22,770 |
| 2024-12-19 | 1,502.00 | 1,538.00 | 1,488.00 | 1,516.00 | 1,516.00 | 11,598 |
| 2024-12-18 | 1,497.00 | 1,545.00 | 1,491.00 | 1,502.00 | 1,502.00 | 33,265 |
| 2024-12-17 | 1,515.00 | 1,517.00 | 1,494.00 | 1,505.00 | 1,505.00 | 34,488 |
| 2024-12-16 | 1,505.00 | 1,560.00 | 1,480.00 | 1,512.00 | 1,512.00 | 48,997 |
| 2024-12-13 | 1,488.00 | 1,577.00 | 1,488.00 | 1,505.00 | 1,505.00 | 22,067 |
| 2024-12-12 | 1,590.00 | 1,590.00 | 1,485.00 | 1,487.00 | 1,487.00 | 36,480 |
| 2024-12-11 | 1,540.00 | 1,540.00 | 1,480.00 | 1,508.00 | 1,508.00 | 49,598 |
| 2024-12-10 | 1,440.00 | 1,495.00 | 1,440.00 | 1,490.00 | 1,490.00 | 78,581 |
| 2024-12-09 | 1,585.00 | 1,617.00 | 1,440.00 | 1,440.00 | 1,440.00 | 78,358 |
| 2024-12-06 | 1,640.00 | 1,705.00 | 1,552.00 | 1,605.00 | 1,605.00 | 44,794 |
| 2024-12-05 | 1,664.00 | 1,699.00 | 1,615.00 | 1,640.00 | 1,640.00 | 27,241 |
| 2024-12-04 | 1,667.00 | 1,711.00 | 1,616.00 | 1,667.00 | 1,667.00 | 17,574 |
| 2024-12-03 | 1,655.00 | 1,694.00 | 1,620.00 | 1,667.00 | 1,667.00 | 45,134 |
| 2024-12-02 | 1,675.00 | 1,734.00 | 1,675.00 | 1,694.00 | 1,694.00 | 19,411 |
| 2024-11-29 | 1,825.00 | 1,825.00 | 1,681.00 | 1,696.00 | 1,696.00 | 148,867 |
| 2024-11-28 | 1,724.00 | 1,735.00 | 1,676.00 | 1,690.00 | 1,690.00 | 24,789 |
| 2024-11-27 | 1,643.00 | 1,724.00 | 1,642.00 | 1,666.00 | 1,666.00 | 44,334 |
| 2024-11-26 | 1,618.00 | 1,861.00 | 1,580.00 | 1,643.00 | 1,643.00 | 248,240 |
| 2024-11-25 | 1,646.00 | 1,649.00 | 1,581.00 | 1,618.00 | 1,618.00 | 87,969 |
| 2024-11-22 | 1,645.00 | 1,677.00 | 1,640.00 | 1,649.00 | 1,649.00 | 6,027 |
| 2024-11-21 | 1,621.00 | 1,649.00 | 1,605.00 | 1,645.00 | 1,645.00 | 28,667 |
| 2024-11-20 | 1,625.00 | 1,659.00 | 1,590.00 | 1,621.00 | 1,621.00 | 38,787 |
| 2024-11-19 | 1,642.00 | 1,660.00 | 1,600.00 | 1,625.00 | 1,625.00 | 24,611 |
| 2024-11-18 | 1,601.00 | 1,649.00 | 1,556.00 | 1,622.00 | 1,622.00 | 71,182 |
| 2024-11-15 | 1,552.00 | 1,621.00 | 1,506.00 | 1,621.00 | 1,621.00 | 84,067 |
| 2024-11-14 | 1,739.00 | 1,949.00 | 1,570.00 | 1,571.00 | 1,571.00 | 140,441 |
| 2024-11-13 | 1,736.00 | 1,800.00 | 1,694.00 | 1,725.00 | 1,725.00 | 82,520 |
| 2024-11-12 | 1,804.00 | 1,827.00 | 1,744.00 | 1,785.00 | 1,785.00 | 31,442 |
| 2024-11-11 | 1,829.00 | 1,829.00 | 1,787.00 | 1,815.00 | 1,815.00 | 38,539 |
| 2024-11-08 | 1,820.00 | 1,860.00 | 1,810.00 | 1,810.00 | 1,810.00 | 36,068 |
| 2024-11-07 | 1,812.00 | 1,845.00 | 1,812.00 | 1,819.00 | 1,819.00 | 17,082 |
| 2024-11-06 | 1,837.00 | 1,858.00 | 1,811.00 | 1,835.00 | 1,835.00 | 46,725 |
| 2024-11-05 | 1,839.00 | 1,855.00 | 1,812.00 | 1,854.00 | 1,854.00 | 45,814 |
| 2024-11-04 | 1,813.00 | 1,872.00 | 1,801.00 | 1,843.00 | 1,843.00 | 133,461 |
| 2024-11-01 | 1,865.00 | 1,904.00 | 1,812.00 | 1,813.00 | 1,813.00 | 144,395 |
| 2024-10-31 | 1,915.00 | 1,937.00 | 1,825.00 | 1,906.00 | 1,906.00 | 532,817 |
| 2024-10-30 | 1,970.00 | 2,455.00 | 1,904.00 | 1,994.00 | 1,994.00 | 8,739,098 |
| 2024-10-29 | 1,820.00 | 2,020.00 | 1,790.00 | 1,890.00 | 1,890.00 | 88,482 |
| 2024-10-28 | 1,900.00 | 1,900.00 | 1,709.00 | 1,820.00 | 1,820.00 | 132,762 |
| 2024-10-25 | 2,110.00 | 2,215.00 | 1,800.00 | 1,895.00 | 1,895.00 | 165,853 |
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.