Digital Graphics Incorporation (KOSDAQ:043360)
2,320.00
+45.00 (1.98%)
At close: Oct 2, 2025
KOSDAQ:043360 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,260.00 | 2,300.00 | 2,210.00 | 2,210.00 | 2,210.00 | -4.74% | 6,440 |
Oct 2, 2025 | 2,275.00 | 2,370.00 | 2,245.00 | 2,320.00 | 2,320.00 | 1.98% | 9,938 |
Oct 1, 2025 | 2,340.00 | 2,340.00 | 2,255.00 | 2,275.00 | 2,275.00 | -2.78% | 9,285 |
Sep 30, 2025 | 2,310.00 | 2,385.00 | 2,265.00 | 2,340.00 | 2,340.00 | 1.74% | 5,971 |
Sep 29, 2025 | 2,330.00 | 2,480.00 | 2,280.00 | 2,300.00 | 2,300.00 | -1.29% | 10,444 |
Sep 26, 2025 | 2,265.00 | 2,330.00 | 2,230.00 | 2,330.00 | 2,330.00 | 2.87% | 14,111 |
Sep 25, 2025 | 2,255.00 | 2,420.00 | 2,255.00 | 2,265.00 | 2,265.00 | -0.22% | 20,961 |
Sep 24, 2025 | 2,275.00 | 2,445.00 | 2,230.00 | 2,270.00 | 2,270.00 | -0.22% | 15,067 |
Sep 23, 2025 | 2,340.00 | 2,370.00 | 2,270.00 | 2,275.00 | 2,275.00 | -2.78% | 4,674 |
Sep 22, 2025 | 2,300.00 | 2,370.00 | 2,290.00 | 2,340.00 | 2,340.00 | 0.65% | 7,331 |
Sep 19, 2025 | 2,420.00 | 2,420.00 | 2,300.00 | 2,325.00 | 2,325.00 | -3.93% | 15,202 |
Sep 18, 2025 | 2,445.00 | 2,445.00 | 2,400.00 | 2,420.00 | 2,420.00 | -1.02% | 3,025 |
Sep 17, 2025 | 2,350.00 | 2,480.00 | 2,340.00 | 2,445.00 | 2,445.00 | 2.73% | 36,598 |
Sep 16, 2025 | 2,350.00 | 2,380.00 | 2,290.00 | 2,380.00 | 2,380.00 | - | 8,403 |
Sep 15, 2025 | 2,275.00 | 2,395.00 | 2,275.00 | 2,380.00 | 2,380.00 | 4.62% | 15,472 |
Sep 12, 2025 | 2,260.00 | 2,395.00 | 2,250.00 | 2,275.00 | 2,275.00 | 1.34% | 20,400 |
Sep 11, 2025 | 2,225.00 | 2,400.00 | 2,195.00 | 2,245.00 | 2,245.00 | 0.90% | 40,723 |
Sep 10, 2025 | 2,240.00 | 2,240.00 | 2,210.00 | 2,225.00 | 2,225.00 | -0.67% | 33,020 |
Sep 9, 2025 | 2,325.00 | 2,325.00 | 2,240.00 | 2,240.00 | 2,240.00 | -3.66% | 6,098 |
Sep 8, 2025 | 2,370.00 | 2,400.00 | 2,285.00 | 2,325.00 | 2,325.00 | -3.13% | 9,079 |
Sep 5, 2025 | 2,295.00 | 2,490.00 | 2,270.00 | 2,400.00 | 2,400.00 | 4.58% | 67,853 |
Sep 4, 2025 | 2,295.00 | 2,350.00 | 2,210.00 | 2,295.00 | 2,295.00 | - | 25,307 |
Sep 3, 2025 | 2,325.00 | 2,415.00 | 2,245.00 | 2,295.00 | 2,295.00 | -0.22% | 25,418 |
Sep 2, 2025 | 2,300.00 | 2,350.00 | 2,255.00 | 2,300.00 | 2,300.00 | -1.08% | 18,060 |
Sep 1, 2025 | 2,290.00 | 2,365.00 | 2,235.00 | 2,325.00 | 2,325.00 | -0.21% | 21,370 |
Aug 29, 2025 | 2,175.00 | 2,390.00 | 2,175.00 | 2,330.00 | 2,330.00 | 7.13% | 36,838 |
Aug 28, 2025 | 2,220.00 | 2,300.00 | 2,175.00 | 2,175.00 | 2,175.00 | -2.03% | 17,640 |
Aug 27, 2025 | 2,315.00 | 2,315.00 | 2,185.00 | 2,220.00 | 2,220.00 | -1.11% | 16,893 |
Aug 26, 2025 | 2,260.00 | 2,350.00 | 2,210.00 | 2,245.00 | 2,245.00 | -0.66% | 52,941 |
Aug 25, 2025 | 2,170.00 | 2,260.00 | 2,170.00 | 2,260.00 | 2,260.00 | 4.63% | 26,272 |
Aug 22, 2025 | 2,155.00 | 2,275.00 | 2,135.00 | 2,160.00 | 2,160.00 | 0.23% | 32,462 |
Aug 21, 2025 | 2,150.00 | 2,240.00 | 2,130.00 | 2,155.00 | 2,155.00 | 0.23% | 11,080 |
Aug 20, 2025 | 2,165.00 | 2,220.00 | 2,120.00 | 2,150.00 | 2,150.00 | -1.60% | 33,137 |
Aug 19, 2025 | 2,300.00 | 2,325.00 | 2,185.00 | 2,185.00 | 2,185.00 | -6.62% | 49,396 |
Aug 18, 2025 | 2,330.00 | 2,340.00 | 2,215.00 | 2,340.00 | 2,340.00 | -0.21% | 55,891 |
Aug 14, 2025 | 2,235.00 | 2,345.00 | 2,215.00 | 2,345.00 | 2,345.00 | 4.92% | 45,793 |
Aug 13, 2025 | 2,185.00 | 2,860.00 | 2,175.00 | 2,235.00 | 2,235.00 | 1.36% | 508,801 |
Aug 12, 2025 | 2,245.00 | 2,285.00 | 2,205.00 | 2,205.00 | 2,205.00 | -2.43% | 66,996 |
Aug 11, 2025 | 2,220.00 | 2,325.00 | 2,185.00 | 2,260.00 | 2,260.00 | 1.12% | 9,954 |
Aug 8, 2025 | 2,255.00 | 2,320.00 | 2,205.00 | 2,235.00 | 2,235.00 | -1.97% | 6,744 |
Aug 7, 2025 | 2,260.00 | 2,370.00 | 2,195.00 | 2,280.00 | 2,280.00 | 0.88% | 34,005 |
Aug 6, 2025 | 2,215.00 | 2,325.00 | 2,215.00 | 2,260.00 | 2,260.00 | 2.03% | 8,925 |
Aug 5, 2025 | 2,255.00 | 2,270.00 | 2,165.00 | 2,215.00 | 2,215.00 | -1.77% | 15,536 |
Aug 4, 2025 | 2,250.00 | 2,285.00 | 2,245.00 | 2,255.00 | 2,255.00 | -1.53% | 6,202 |
Aug 1, 2025 | 2,260.00 | 2,350.00 | 2,245.00 | 2,290.00 | 2,290.00 | 0.44% | 20,372 |
Jul 31, 2025 | 2,250.00 | 2,410.00 | 2,200.00 | 2,280.00 | 2,280.00 | 0.44% | 17,710 |
Jul 30, 2025 | 2,325.00 | 2,360.00 | 2,270.00 | 2,270.00 | 2,270.00 | -2.99% | 9,620 |
Jul 29, 2025 | 2,250.00 | 2,380.00 | 2,250.00 | 2,340.00 | 2,340.00 | 3.31% | 15,160 |
Jul 28, 2025 | 2,310.00 | 2,310.00 | 2,200.00 | 2,265.00 | 2,265.00 | -3.21% | 31,829 |
Jul 25, 2025 | 2,335.00 | 2,350.00 | 2,330.00 | 2,340.00 | 2,340.00 | -0.43% | 5,737 |