Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7,300.00 | 7,400.00 | 7,300.00 | 7,390.00 | 6,495.35 | 5,663 |
| 2024-10-30 | 7,400.00 | 7,400.00 | 7,300.00 | 7,370.00 | 6,477.77 | 18,529 |
| 2024-10-29 | 7,410.00 | 7,410.00 | 7,320.00 | 7,400.00 | 6,504.14 | 10,075 |
| 2024-10-28 | 7,410.00 | 7,460.00 | 7,310.00 | 7,410.00 | 6,512.93 | 11,461 |
| 2024-10-25 | 7,430.00 | 7,460.00 | 7,380.00 | 7,410.00 | 6,512.93 | 24,524 |
| 2024-10-24 | 7,380.00 | 7,430.00 | 7,330.00 | 7,430.00 | 6,530.51 | 13,226 |
| 2024-10-23 | 7,350.00 | 7,400.00 | 7,340.00 | 7,390.00 | 6,495.35 | 13,217 |
| 2024-10-22 | 7,390.00 | 7,390.00 | 7,300.00 | 7,360.00 | 6,468.99 | 8,037 |
| 2024-10-21 | 7,390.00 | 7,390.00 | 7,330.00 | 7,390.00 | 6,495.35 | 9,292 |
| 2024-10-18 | 7,410.00 | 7,420.00 | 7,350.00 | 7,390.00 | 6,495.35 | 24,119 |
| 2024-10-17 | 7,390.00 | 7,420.00 | 7,330.00 | 7,370.00 | 6,477.77 | 10,587 |
| 2024-10-16 | 7,410.00 | 7,410.00 | 7,360.00 | 7,400.00 | 6,504.14 | 16,937 |
| 2024-10-15 | 7,370.00 | 7,410.00 | 7,330.00 | 7,410.00 | 6,512.93 | 31,599 |
| 2024-10-14 | 7,270.00 | 7,380.00 | 7,270.00 | 7,380.00 | 6,486.56 | 35,949 |
| 2024-10-11 | 7,290.00 | 7,300.00 | 7,240.00 | 7,270.00 | 6,389.88 | 8,554 |
| 2024-10-10 | 7,210.00 | 7,330.00 | 7,200.00 | 7,250.00 | 6,372.30 | 11,836 |
| 2024-10-08 | 7,250.00 | 7,260.00 | 7,200.00 | 7,210.00 | 6,337.14 | 16,887 |
| 2024-10-07 | 7,190.00 | 7,250.00 | 7,190.00 | 7,230.00 | 6,354.72 | 13,556 |
| 2024-10-04 | 7,130.00 | 7,190.00 | 7,070.00 | 7,190.00 | 6,319.57 | 21,094 |
| 2024-10-02 | 7,000.00 | 7,130.00 | 6,980.00 | 7,120.00 | 6,258.04 | 17,956 |
| 2024-09-30 | 7,000.00 | 7,050.00 | 6,990.00 | 7,000.00 | 6,152.57 | 4,455 |
| 2024-09-27 | 7,090.00 | 7,140.00 | 6,750.00 | 7,000.00 | 6,152.57 | 16,594 |
| 2024-09-26 | 7,050.00 | 7,130.00 | 7,050.00 | 7,100.00 | 6,240.46 | 7,791 |
| 2024-09-25 | 7,030.00 | 7,110.00 | 7,030.00 | 7,050.00 | 6,196.51 | 14,140 |
| 2024-09-24 | 7,030.00 | 7,070.00 | 6,960.00 | 7,030.00 | 6,178.94 | 13,288 |
| 2024-09-23 | 7,250.00 | 7,250.00 | 6,960.00 | 7,030.00 | 6,178.94 | 39,817 |
| 2024-09-20 | 6,940.00 | 6,940.00 | 6,850.00 | 6,890.00 | 6,055.88 | 7,409 |
| 2024-09-19 | 6,810.00 | 6,900.00 | 6,760.00 | 6,860.00 | 6,029.52 | 14,700 |
| 2024-09-13 | 6,770.00 | 6,800.00 | 6,680.00 | 6,800.00 | 5,976.78 | 8,704 |
| 2024-09-12 | 6,670.00 | 6,760.00 | 6,670.00 | 6,750.00 | 5,932.83 | 4,047 |
| 2024-09-11 | 6,680.00 | 6,740.00 | 6,670.00 | 6,720.00 | 5,906.47 | 7,154 |
| 2024-09-10 | 6,680.00 | 6,750.00 | 6,680.00 | 6,720.00 | 5,906.47 | 6,111 |
| 2024-09-09 | 6,620.00 | 6,740.00 | 6,620.00 | 6,740.00 | 5,924.04 | 3,885 |
| 2024-09-06 | 6,690.00 | 6,720.00 | 6,630.00 | 6,650.00 | 5,844.94 | 7,932 |
| 2024-09-05 | 6,730.00 | 6,730.00 | 6,640.00 | 6,690.00 | 5,880.10 | 8,251 |
| 2024-09-04 | 6,550.00 | 6,770.00 | 6,550.00 | 6,680.00 | 5,871.31 | 15,458 |
| 2024-09-03 | 6,770.00 | 6,800.00 | 6,700.00 | 6,730.00 | 5,915.25 | 5,501 |
| 2024-09-02 | 6,790.00 | 6,790.00 | 6,750.00 | 6,770.00 | 5,950.41 | 4,663 |
| 2024-08-30 | 6,740.00 | 6,800.00 | 6,720.00 | 6,780.00 | 5,959.20 | 9,273 |
| 2024-08-29 | 6,720.00 | 6,750.00 | 6,620.00 | 6,730.00 | 5,915.25 | 7,392 |
| 2024-08-28 | 6,770.00 | 6,800.00 | 6,700.00 | 6,730.00 | 5,915.25 | 5,600 |
| 2024-08-27 | 6,740.00 | 6,760.00 | 6,670.00 | 6,740.00 | 5,924.04 | 3,031 |
| 2024-08-26 | 6,780.00 | 6,780.00 | 6,660.00 | 6,740.00 | 5,924.04 | 7,671 |
| 2024-08-23 | 6,810.00 | 6,810.00 | 6,690.00 | 6,780.00 | 5,959.20 | 6,996 |
| 2024-08-22 | 6,740.00 | 6,800.00 | 6,720.00 | 6,800.00 | 5,976.78 | 3,135 |
| 2024-08-21 | 6,830.00 | 6,830.00 | 6,700.00 | 6,740.00 | 5,924.04 | 15,048 |
| 2024-08-20 | 6,960.00 | 6,980.00 | 6,720.00 | 6,720.00 | 5,906.47 | 29,377 |
| 2024-08-19 | 6,890.00 | 6,970.00 | 6,830.00 | 6,970.00 | 6,126.20 | 13,777 |
| 2024-08-16 | 6,830.00 | 6,890.00 | 6,740.00 | 6,890.00 | 6,055.88 | 10,877 |
| 2024-08-14 | 6,710.00 | 6,830.00 | 6,710.00 | 6,830.00 | 6,003.15 | 6,203 |
| 2024-08-13 | 6,620.00 | 6,710.00 | 6,590.00 | 6,710.00 | 5,897.68 | 6,245 |
| 2024-08-12 | 6,600.00 | 6,650.00 | 6,570.00 | 6,630.00 | 5,827.36 | 11,947 |
| 2024-08-09 | 6,710.00 | 6,720.00 | 6,580.00 | 6,650.00 | 5,844.94 | 29,057 |
| 2024-08-08 | 6,700.00 | 6,710.00 | 6,620.00 | 6,680.00 | 5,871.31 | 2,182 |
| 2024-08-07 | 6,700.00 | 6,710.00 | 6,620.00 | 6,700.00 | 5,888.89 | 2,889 |
| 2024-08-06 | 6,410.00 | 6,700.00 | 6,410.00 | 6,700.00 | 5,888.89 | 10,289 |
| 2024-08-05 | 6,570.00 | 6,800.00 | 6,360.00 | 6,510.00 | 5,721.89 | 48,508 |
| 2024-08-02 | 6,860.00 | 6,900.00 | 6,820.00 | 6,850.00 | 6,020.73 | 14,729 |
| 2024-08-01 | 6,890.00 | 6,910.00 | 6,870.00 | 6,900.00 | 6,064.67 | 5,673 |
| 2024-07-31 | 6,860.00 | 6,900.00 | 6,840.00 | 6,890.00 | 6,055.88 | 11,416 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 520.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 473.2800 KRW |
| 2020-12-29 | 299.9999 KRW |
| 2019-12-27 | 299.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.