Digital Multimedia Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,953.00 | 2,120.00 | 1,953.00 | 2,060.00 | 2,060.00 | 235,865 |
| 2026-10-15 | 2,025.00 | 2,080.00 | 1,887.00 | 1,986.00 | 1,986.00 | 542,919 |
| 2026-10-14 | 1,915.00 | 2,135.00 | 1,867.00 | 2,135.00 | 2,135.00 | 565,922 |
| 2026-10-13 | 2,140.00 | 2,140.00 | 1,891.00 | 1,913.00 | 1,913.00 | 688,615 |
| 2026-10-12 | 2,335.00 | 2,335.00 | 2,100.00 | 2,145.00 | 2,145.00 | 785,387 |
| 2026-10-08 | 2,370.00 | 2,400.00 | 2,200.00 | 2,295.00 | 2,295.00 | 571,744 |
| 2026-10-07 | 2,530.00 | 2,530.00 | 2,320.00 | 2,370.00 | 2,370.00 | 639,696 |
| 2026-10-06 | 2,820.00 | 2,890.00 | 2,405.00 | 2,505.00 | 2,505.00 | 1,103,891 |
| 2026-10-02 | 2,970.00 | 2,975.00 | 2,820.00 | 2,850.00 | 2,850.00 | 177,781 |
| 2026-10-01 | 3,000.00 | 3,140.00 | 2,745.00 | 2,945.00 | 2,945.00 | 647,000 |
| 2026-09-30 | 3,315.00 | 3,370.00 | 2,945.00 | 3,025.00 | 3,025.00 | 398,909 |
| 2026-09-29 | 3,290.00 | 3,460.00 | 3,115.00 | 3,220.00 | 3,220.00 | 168,999 |
| 2026-09-28 | 3,145.00 | 3,435.00 | 3,050.00 | 3,295.00 | 3,295.00 | 361,880 |
| 2026-09-23 | 3,245.00 | 3,280.00 | 3,000.00 | 3,180.00 | 3,180.00 | 370,716 |
| 2026-09-22 | 3,450.00 | 3,560.00 | 3,060.00 | 3,245.00 | 3,245.00 | 556,662 |
| 2026-09-21 | 3,750.00 | 3,940.00 | 3,410.00 | 3,445.00 | 3,445.00 | 346,405 |
| 2026-09-18 | 3,940.00 | 3,995.00 | 3,675.00 | 3,740.00 | 3,740.00 | 320,637 |
| 2026-09-17 | 3,720.00 | 4,005.00 | 3,527.00 | 3,940.00 | 3,940.00 | 584,544 |
| 2026-09-16 | 3,965.00 | 3,980.00 | 3,600.00 | 3,710.00 | 3,710.00 | 351,531 |
| 2026-09-15 | 4,140.00 | 4,175.00 | 3,915.00 | 3,915.00 | 3,915.00 | 402,348 |
| 2026-09-14 | 3,590.00 | 4,400.00 | 3,465.00 | 4,140.00 | 4,140.00 | 1,637,127 |
| 2026-09-11 | 3,670.00 | 3,755.00 | 3,390.00 | 3,590.00 | 3,590.00 | 585,777 |
| 2026-09-10 | 3,505.00 | 3,900.00 | 3,360.00 | 3,730.00 | 3,730.00 | 1,965,970 |
| 2026-09-09 | 3,095.00 | 3,710.00 | 3,095.00 | 3,670.00 | 3,670.00 | 1,233,934 |
| 2026-09-08 | 3,350.00 | 3,425.00 | 2,950.00 | 3,095.00 | 3,095.00 | 984,945 |
| 2026-09-07 | 3,545.00 | 3,560.00 | 3,255.00 | 3,350.00 | 3,350.00 | 438,338 |
| 2026-09-04 | 3,280.00 | 3,665.00 | 3,200.00 | 3,560.00 | 3,560.00 | 679,461 |
| 2026-09-03 | 3,830.00 | 3,995.00 | 3,105.00 | 3,340.00 | 3,340.00 | 1,405,416 |
| 2026-09-02 | 4,120.00 | 4,300.00 | 3,815.00 | 3,840.00 | 3,840.00 | 781,308 |
| 2026-09-01 | 3,835.00 | 4,240.00 | 3,710.00 | 4,240.00 | 4,240.00 | 1,000,241 |
| 2026-08-31 | 3,450.00 | 4,200.00 | 3,135.00 | 3,810.00 | 3,810.00 | 1,871,675 |
| 2026-08-28 | 3,165.00 | 3,580.00 | 3,100.00 | 3,450.00 | 3,450.00 | 1,193,058 |
| 2026-08-27 | 3,575.00 | 3,695.00 | 3,140.00 | 3,320.00 | 3,320.00 | 2,020,904 |
| 2026-08-25 | 2,855.00 | 3,450.00 | 2,805.00 | 3,440.00 | 3,440.00 | 1,941,177 |
| 2026-08-24 | 2,500.00 | 3,060.00 | 2,465.00 | 2,785.00 | 2,785.00 | 3,492,449 |
| 2026-08-21 | 2,160.00 | 2,380.00 | 2,070.00 | 2,355.00 | 2,355.00 | 428,433 |
| 2026-08-20 | 1,875.00 | 2,200.00 | 1,848.00 | 2,160.00 | 2,160.00 | 513,955 |
| 2026-08-19 | 1,884.00 | 1,942.00 | 1,711.00 | 1,875.00 | 1,875.00 | 351,786 |
| 2026-08-18 | 1,976.00 | 2,015.00 | 1,835.00 | 1,889.00 | 1,889.00 | 319,993 |
| 2026-08-14 | 1,689.00 | 2,170.00 | 1,632.00 | 1,989.00 | 1,989.00 | 2,471,461 |
| 2026-08-13 | 1,308.00 | 1,784.00 | 1,308.00 | 1,689.00 | 1,689.00 | 1,430,071 |
| 2026-08-12 | 1,280.00 | 1,439.00 | 1,242.00 | 1,373.00 | 1,373.00 | 198,964 |
| 2026-08-11 | 1,347.00 | 1,347.00 | 1,271.00 | 1,280.00 | 1,280.00 | 13,520 |
| 2026-08-10 | 1,387.00 | 1,394.00 | 1,278.00 | 1,307.00 | 1,307.00 | 22,182 |
| 2026-08-07 | 1,337.00 | 1,387.00 | 1,301.00 | 1,339.00 | 1,339.00 | 79,445 |
| 2026-08-06 | 1,304.00 | 1,379.00 | 1,276.00 | 1,337.00 | 1,337.00 | 133,371 |
| 2026-08-05 | 1,171.00 | 1,350.00 | 1,171.00 | 1,304.00 | 1,304.00 | 86,712 |
| 2026-08-04 | 1,085.00 | 1,300.00 | 1,085.00 | 1,235.00 | 1,235.00 | 170,984 |
| 2026-08-03 | 981.00 | 1,157.00 | 951.00 | 1,112.00 | 1,112.00 | 100,619 |
| 2026-07-31 | 878.00 | 983.00 | 850.00 | 981.00 | 981.00 | 98,061 |
| 2026-07-30 | 955.00 | 1,003.00 | 873.00 | 875.00 | 875.00 | 312,806 |
| 2026-07-29 | 985.00 | 1,060.00 | 982.00 | 1,035.00 | 1,035.00 | 36,404 |
| 2026-07-28 | 1,119.00 | 1,129.00 | 1,010.00 | 1,010.00 | 1,010.00 | 25,319 |
| 2026-07-27 | 1,085.00 | 1,136.00 | 1,070.00 | 1,119.00 | 1,119.00 | 13,503 |
| 2026-07-24 | 1,094.00 | 1,098.00 | 1,070.00 | 1,094.00 | 1,094.00 | 14,907 |
| 2026-07-23 | 1,088.00 | 1,100.00 | 1,056.00 | 1,084.00 | 1,084.00 | 16,270 |
| 2026-07-22 | 1,093.00 | 1,100.00 | 1,038.00 | 1,097.00 | 1,097.00 | 14,944 |
| 2026-07-21 | 1,068.00 | 1,101.00 | 985.00 | 1,093.00 | 1,093.00 | 42,268 |
| 2026-07-20 | 1,090.00 | 1,095.00 | 1,016.00 | 1,095.00 | 1,095.00 | 41,188 |
| 2026-07-16 | 1,091.00 | 1,107.00 | 1,054.00 | 1,091.00 | 1,091.00 | 60,698 |
Page 1 of 21 · 1,224 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.