Digital Graphics Incorporation (KOSDAQ:043360)
 2,120.00
 -30.00 (-1.40%)
  At close: Oct 30, 2025
KOSDAQ:043360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,105.00 | 2,230.00 | 2,090.00 | 2,135.00 | 2,135.00 | 0.71% | 19,632 | 
| Oct 30, 2025 | 2,150.00 | 2,350.00 | 2,120.00 | 2,120.00 | 2,120.00 | -1.40% | 56,303 | 
| Oct 29, 2025 | 2,135.00 | 2,240.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1.18% | 21,861 | 
| Oct 28, 2025 | 2,205.00 | 2,205.00 | 2,120.00 | 2,125.00 | 2,125.00 | -0.93% | 19,393 | 
| Oct 27, 2025 | 2,350.00 | 2,350.00 | 2,145.00 | 2,145.00 | 2,145.00 | -0.46% | 14,749 | 
| Oct 24, 2025 | 2,175.00 | 2,247.00 | 2,155.00 | 2,155.00 | 2,155.00 | -0.92% | 2,758 | 
| Oct 23, 2025 | 2,205.00 | 2,230.00 | 2,175.00 | 2,175.00 | 2,175.00 | -1.36% | 1,303 | 
| Oct 22, 2025 | 2,260.00 | 2,275.00 | 2,175.00 | 2,205.00 | 2,205.00 | -2.43% | 4,389 | 
| Oct 21, 2025 | 2,220.00 | 2,260.00 | 2,220.00 | 2,260.00 | 2,260.00 | 1.80% | 6,010 | 
| Oct 20, 2025 | 2,190.00 | 2,220.00 | 2,155.00 | 2,220.00 | 2,220.00 | 1.37% | 3,161 | 
| Oct 17, 2025 | 2,220.00 | 2,260.00 | 2,185.00 | 2,190.00 | 2,190.00 | -1.35% | 2,105 | 
| Oct 16, 2025 | 2,220.00 | 2,265.00 | 2,205.00 | 2,220.00 | 2,220.00 | - | 2,429 | 
| Oct 15, 2025 | 2,205.00 | 2,225.00 | 2,185.00 | 2,220.00 | 2,220.00 | - | 7,333 | 
| Oct 14, 2025 | 2,270.00 | 2,275.00 | 2,195.00 | 2,220.00 | 2,220.00 | -2.20% | 5,194 | 
| Oct 13, 2025 | 2,210.00 | 2,270.00 | 2,210.00 | 2,270.00 | 2,270.00 | 2.71% | 4,189 | 
| Oct 10, 2025 | 2,260.00 | 2,300.00 | 2,210.00 | 2,210.00 | 2,210.00 | -4.74% | 6,444 | 
| 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 |