Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea · Delayed Price · Currency is KRW 7,890.00
-160.00 (-1.99%)
At close: Apr 9, 2026
Digital Daesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7,890.00 | 7,900.00 | 7,520.00 | 7,730.00 | 7,730.00 | -2.03% | 142,819 |
| Apr 9, 2026 | 7,960.00 | 8,030.00 | 7,850.00 | 7,890.00 | 7,890.00 | -1.99% | 45,353 |
| Apr 8, 2026 | 8,030.00 | 8,070.00 | 7,950.00 | 8,050.00 | 8,050.00 | 0.25% | 30,002 |
| Apr 7, 2026 | 8,080.00 | 8,080.00 | 7,920.00 | 8,030.00 | 8,030.00 | -0.12% | 17,797 |
| Apr 6, 2026 | 7,980.00 | 8,040.00 | 7,960.00 | 8,040.00 | 8,040.00 | 0.75% | 32,326 |
| Apr 3, 2026 | 8,090.00 | 8,090.00 | 7,800.00 | 7,980.00 | 7,980.00 | -0.25% | 46,524 |
| Apr 2, 2026 | 8,340.00 | 8,370.00 | 7,900.00 | 8,000.00 | 8,000.00 | -3.38% | 98,475 |
| Apr 1, 2026 | 8,520.00 | 8,780.00 | 8,180.00 | 8,280.00 | 8,280.00 | -1.43% | 77,415 |
| Mar 31, 2026 | 8,630.00 | 8,740.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 52,069 |
| Mar 30, 2026 | 8,090.00 | 8,780.00 | 8,080.00 | 8,600.00 | 8,600.00 | -3.91% | 161,715 |
| Mar 27, 2026 | 8,880.00 | 8,950.00 | 8,830.00 | 8,950.00 | 8,430.00 | 0.79% | 37,478 |
| Mar 26, 2026 | 8,960.00 | 8,960.00 | 8,800.00 | 8,880.00 | 8,364.07 | -0.78% | 46,658 |
| Mar 25, 2026 | 8,950.00 | 9,090.00 | 8,840.00 | 8,950.00 | 8,430.00 | - | 34,523 |
| Mar 24, 2026 | 9,020.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,430.00 | -0.56% | 26,483 |
| Mar 23, 2026 | 8,980.00 | 9,180.00 | 8,940.00 | 9,000.00 | 8,477.09 | 0.22% | 60,090 |
| Mar 20, 2026 | 8,880.00 | 9,000.00 | 8,880.00 | 8,980.00 | 8,458.26 | 1.13% | 19,595 |
| Mar 19, 2026 | 8,990.00 | 8,990.00 | 8,790.00 | 8,880.00 | 8,364.07 | 0.11% | 30,761 |
| Mar 18, 2026 | 8,850.00 | 8,930.00 | 8,800.00 | 8,870.00 | 8,354.65 | 0.23% | 16,048 |
| Mar 17, 2026 | 8,860.00 | 8,940.00 | 8,835.00 | 8,850.00 | 8,335.81 | -0.11% | 21,285 |
| Mar 16, 2026 | 8,960.00 | 8,970.00 | 8,860.00 | 8,860.00 | 8,345.23 | -0.78% | 17,658 |
| Mar 13, 2026 | 8,790.00 | 8,970.00 | 8,710.00 | 8,930.00 | 8,411.16 | 1.82% | 31,011 |
| Mar 12, 2026 | 8,770.00 | 8,830.00 | 8,700.00 | 8,770.00 | 8,260.46 | - | 9,066 |
| Mar 11, 2026 | 8,830.00 | 8,830.00 | 8,660.00 | 8,770.00 | 8,260.46 | 0.23% | 22,637 |
| Mar 10, 2026 | 8,810.00 | 8,890.00 | 8,680.00 | 8,750.00 | 8,241.62 | -0.68% | 16,749 |
| Mar 9, 2026 | 8,710.00 | 8,810.00 | 8,450.00 | 8,810.00 | 8,298.13 | -0.56% | 40,575 |
| Mar 6, 2026 | 8,650.00 | 8,900.00 | 8,650.00 | 8,860.00 | 8,345.23 | 0.68% | 65,604 |
| Mar 5, 2026 | 8,540.00 | 8,940.00 | 8,520.00 | 8,800.00 | 8,288.72 | 4.89% | 98,584 |
| Mar 4, 2026 | 8,680.00 | 8,680.00 | 8,070.00 | 8,390.00 | 7,902.54 | -4.88% | 90,278 |
| Mar 3, 2026 | 9,040.00 | 9,050.00 | 8,760.00 | 8,820.00 | 8,307.55 | -2.86% | 62,157 |
| Feb 27, 2026 | 9,050.00 | 9,150.00 | 8,950.00 | 9,080.00 | 8,552.45 | 0.11% | 89,680 |
| Feb 26, 2026 | 9,140.00 | 9,180.00 | 9,000.00 | 9,070.00 | 8,543.03 | 0.78% | 103,732 |
| Feb 25, 2026 | 8,810.00 | 9,070.00 | 8,770.00 | 9,000.00 | 8,477.09 | 1.81% | 136,056 |
| Feb 24, 2026 | 8,690.00 | 8,850.00 | 8,680.00 | 8,840.00 | 8,326.39 | 1.96% | 110,414 |
| Feb 23, 2026 | 8,540.00 | 8,690.00 | 8,520.00 | 8,670.00 | 8,166.27 | 1.52% | 66,760 |
| Feb 20, 2026 | 8,480.00 | 8,600.00 | 8,480.00 | 8,540.00 | 8,043.82 | 0.12% | 35,271 |
| Feb 19, 2026 | 8,560.00 | 8,730.00 | 8,500.00 | 8,530.00 | 8,034.40 | -0.35% | 35,439 |
| Feb 13, 2026 | 8,560.00 | 8,680.00 | 8,510.00 | 8,560.00 | 8,062.66 | - | 48,860 |
| Feb 12, 2026 | 8,710.00 | 8,720.00 | 8,540.00 | 8,560.00 | 8,062.66 | -1.61% | 33,472 |
| Feb 11, 2026 | 8,560.00 | 8,710.00 | 8,500.00 | 8,700.00 | 8,194.53 | 1.64% | 74,196 |
| Feb 10, 2026 | 8,350.00 | 8,560.00 | 8,290.00 | 8,560.00 | 8,062.66 | 2.64% | 72,415 |
| Feb 9, 2026 | 8,230.00 | 8,350.00 | 8,180.00 | 8,340.00 | 7,855.44 | 1.34% | 30,635 |
| Feb 6, 2026 | 8,380.00 | 8,380.00 | 8,160.00 | 8,230.00 | 7,751.83 | -1.56% | 36,052 |
| Feb 5, 2026 | 8,250.00 | 8,380.00 | 8,180.00 | 8,360.00 | 7,874.28 | 1.33% | 71,431 |
| Feb 4, 2026 | 8,210.00 | 8,260.00 | 8,160.00 | 8,250.00 | 7,770.67 | 1.10% | 45,682 |
| Feb 3, 2026 | 8,200.00 | 8,300.00 | 8,090.00 | 8,160.00 | 7,685.90 | 0.12% | 65,997 |
| Feb 2, 2026 | 8,100.00 | 8,260.00 | 7,950.00 | 8,150.00 | 7,676.48 | 0.62% | 97,541 |
| Jan 30, 2026 | 7,940.00 | 8,130.00 | 7,920.00 | 8,100.00 | 7,629.39 | 2.02% | 83,600 |
| Jan 29, 2026 | 7,920.00 | 7,990.00 | 7,820.00 | 7,940.00 | 7,478.68 | 0.25% | 43,992 |
| Jan 28, 2026 | 7,970.00 | 8,010.00 | 7,900.00 | 7,920.00 | 7,459.84 | -0.63% | 48,975 |
| Jan 27, 2026 | 7,950.00 | 7,990.00 | 7,870.00 | 7,970.00 | 7,506.94 | 0.13% | 47,375 |