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
2024-10-242,215.002,260.002,060.002,110.002,110.0074,273
2024-10-232,305.002,380.002,200.002,220.002,220.00110,494
2024-10-222,330.002,345.002,275.002,335.002,335.0025,174
2024-10-212,350.002,480.002,290.002,350.002,350.0069,284
2024-10-182,325.002,370.002,290.002,370.002,370.0025,119
2024-10-172,355.002,380.002,300.002,345.002,345.007,281
2024-10-162,335.002,375.002,290.002,375.002,375.0023,008
2024-10-152,355.002,355.002,305.002,335.002,335.005,875
2024-10-142,330.002,355.002,275.002,355.002,355.0025,912
2024-10-112,300.002,365.002,270.002,335.002,335.0041,486
2024-10-102,265.002,320.002,200.002,300.002,300.0033,525
2024-10-082,310.002,310.002,215.002,260.002,260.0029,335
2024-10-072,235.002,315.002,220.002,220.002,220.009,390
2024-10-042,215.002,300.002,210.002,235.002,235.005,612
2024-10-022,260.002,265.002,185.002,230.002,230.0014,400
2024-09-302,250.002,335.002,220.002,250.002,250.0013,787
2024-09-272,275.002,485.002,250.002,250.002,250.00113,193
2024-09-262,280.002,345.002,260.002,260.002,260.0011,915
2024-09-252,250.002,325.002,250.002,280.002,280.0016,420
2024-09-242,260.002,300.002,240.002,265.002,265.0010,260
2024-09-232,225.002,290.002,225.002,265.002,265.006,997
2024-09-202,260.002,290.002,210.002,225.002,225.0023,237
2024-09-192,240.002,265.002,230.002,255.002,255.006,362
2024-09-132,305.002,325.002,205.002,240.002,240.0024,303
2024-09-122,305.002,345.002,275.002,305.002,305.0015,506
2024-09-112,285.002,365.002,285.002,305.002,305.0014,217
2024-09-102,195.002,350.002,195.002,315.002,315.0038,168
2024-09-092,220.002,275.002,150.002,270.002,270.0015,483
2024-09-062,205.002,225.002,170.002,220.002,220.0012,259
2024-09-052,265.002,310.002,160.002,215.002,215.0053,880
2024-09-042,355.002,355.002,250.002,265.002,265.0073,124
2024-09-032,230.002,450.002,230.002,425.002,425.00109,273
2024-09-022,225.002,285.002,205.002,230.002,230.0029,454
2024-08-302,215.002,265.002,185.002,225.002,225.0026,350
2024-08-292,295.002,295.002,180.002,215.002,215.0025,881
2024-08-282,270.002,310.002,245.002,245.002,245.0019,051
2024-08-272,240.002,270.002,210.002,270.002,270.008,072
2024-08-262,290.002,290.002,210.002,240.002,240.0016,666
2024-08-232,340.002,345.002,255.002,290.002,290.008,141
2024-08-222,320.002,345.002,310.002,340.002,340.004,202
2024-08-212,320.002,350.002,220.002,320.002,320.006,664
2024-08-202,320.002,350.002,240.002,320.002,320.0017,966
2024-08-192,300.002,325.002,285.002,320.002,320.0013,595
2024-08-162,365.002,410.002,255.002,300.002,300.0056,863
2024-08-142,205.002,425.002,205.002,360.002,360.0069,135
2024-08-132,200.002,200.002,140.002,200.002,200.0012,590
2024-08-122,200.002,240.002,140.002,200.002,200.0011,975
2024-08-092,110.002,200.002,110.002,200.002,200.0028,835
2024-08-082,140.002,150.002,085.002,125.002,125.008,734
2024-08-072,125.002,250.002,100.002,125.002,125.0027,500
2024-08-062,210.002,300.002,075.002,120.002,120.0068,671
2024-08-052,355.002,355.002,035.002,115.002,115.0087,990
2024-08-022,495.002,495.002,335.002,375.002,375.0080,985
2024-08-012,520.002,545.002,480.002,485.002,485.0010,741
2024-07-312,490.002,525.002,450.002,490.002,490.0042,082
2024-07-302,575.002,750.002,490.002,490.002,490.0059,082
2024-07-292,630.002,740.002,595.002,640.002,640.0021,527
2024-07-262,725.002,750.002,630.002,630.002,630.0054,724
2024-07-252,715.002,750.002,610.002,750.002,750.0048,069
2024-07-242,745.002,775.002,655.002,715.002,715.0014,214
← NewerPage 9 of 21 · 1,225 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.