Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea · Delayed Price · Currency is KRW 7,350.00
+180.00 (2.51%)
At close: Nov 14, 2025
Digital Daesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 7,510.00 | 7,640.00 | 7,410.00 | 7,540.00 | 7,540.00 | 0.67% | 51,966 |
| Nov 18, 2025 | 7,640.00 | 7,710.00 | 7,460.00 | 7,490.00 | 7,490.00 | -1.96% | 106,155 |
| Nov 17, 2025 | 7,320.00 | 7,650.00 | 7,270.00 | 7,640.00 | 7,640.00 | 3.95% | 214,723 |
| Nov 14, 2025 | 7,170.00 | 7,470.00 | 7,090.00 | 7,350.00 | 7,350.00 | 2.51% | 147,173 |
| Nov 13, 2025 | 7,210.00 | 7,210.00 | 7,110.00 | 7,170.00 | 7,170.00 | -0.55% | 32,332 |
| Nov 12, 2025 | 7,090.00 | 7,240.00 | 7,010.00 | 7,210.00 | 7,210.00 | 2.12% | 87,138 |
| Nov 11, 2025 | 7,160.00 | 7,190.00 | 7,020.00 | 7,060.00 | 7,060.00 | -1.26% | 82,894 |
| Nov 10, 2025 | 7,080.00 | 7,160.00 | 7,030.00 | 7,150.00 | 7,150.00 | 1.13% | 43,442 |
| Nov 7, 2025 | 6,950.00 | 7,070.00 | 6,930.00 | 7,070.00 | 7,070.00 | 1.43% | 75,023 |
| Nov 6, 2025 | 7,000.00 | 7,040.00 | 6,850.00 | 6,970.00 | 6,970.00 | -0.43% | 97,266 |
| Nov 5, 2025 | 6,830.00 | 7,000.00 | 6,790.00 | 7,000.00 | 7,000.00 | 1.60% | 50,082 |
| Nov 4, 2025 | 6,890.00 | 6,910.00 | 6,760.00 | 6,890.00 | 6,890.00 | - | 80,267 |
| Nov 3, 2025 | 6,910.00 | 6,970.00 | 6,880.00 | 6,890.00 | 6,890.00 | 0.29% | 47,703 |
| Oct 31, 2025 | 6,930.00 | 6,960.00 | 6,850.00 | 6,870.00 | 6,870.00 | -0.72% | 42,498 |
| Oct 30, 2025 | 6,800.00 | 6,950.00 | 6,800.00 | 6,920.00 | 6,920.00 | 1.62% | 79,987 |
| Oct 29, 2025 | 6,920.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,810.00 | -1.59% | 86,205 |
| Oct 28, 2025 | 6,960.00 | 7,060.00 | 6,870.00 | 6,920.00 | 6,920.00 | -0.57% | 67,947 |
| Oct 27, 2025 | 6,910.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,960.00 | 1.31% | 78,134 |
| Oct 24, 2025 | 6,980.00 | 6,980.00 | 6,840.00 | 6,870.00 | 6,870.00 | -1.29% | 74,757 |
| Oct 23, 2025 | 6,920.00 | 7,020.00 | 6,880.00 | 6,960.00 | 6,960.00 | 0.29% | 20,574 |
| Oct 22, 2025 | 6,930.00 | 6,960.00 | 6,830.00 | 6,940.00 | 6,940.00 | - | 36,130 |
| Oct 21, 2025 | 6,940.00 | 6,970.00 | 6,870.00 | 6,940.00 | 6,940.00 | - | 42,367 |
| Oct 20, 2025 | 6,830.00 | 6,940.00 | 6,800.00 | 6,940.00 | 6,940.00 | 1.61% | 67,149 |
| Oct 17, 2025 | 6,860.00 | 6,890.00 | 6,780.00 | 6,830.00 | 6,830.00 | -0.58% | 123,192 |
| Oct 16, 2025 | 6,990.00 | 7,000.00 | 6,770.00 | 6,870.00 | 6,870.00 | -1.86% | 218,242 |
| Oct 15, 2025 | 6,950.00 | 7,030.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.29% | 59,007 |
| Oct 14, 2025 | 7,030.00 | 7,080.00 | 6,940.00 | 6,980.00 | 6,980.00 | -0.85% | 64,074 |
| Oct 13, 2025 | 7,180.00 | 7,260.00 | 7,000.00 | 7,040.00 | 7,040.00 | -2.49% | 124,297 |
| Oct 10, 2025 | 7,290.00 | 7,290.00 | 7,130.00 | 7,220.00 | 7,220.00 | -0.96% | 31,741 |
| Oct 2, 2025 | 7,270.00 | 7,340.00 | 7,210.00 | 7,290.00 | 7,290.00 | -0.14% | 18,811 |
| Oct 1, 2025 | 7,280.00 | 7,400.00 | 7,150.00 | 7,300.00 | 7,300.00 | 0.69% | 40,775 |
| Sep 30, 2025 | 7,280.00 | 7,280.00 | 7,200.00 | 7,250.00 | 7,250.00 | 0.42% | 10,299 |
| Sep 29, 2025 | 7,270.00 | 7,280.00 | 7,160.00 | 7,220.00 | 7,220.00 | -0.69% | 38,265 |
| Sep 26, 2025 | 7,340.00 | 7,340.00 | 7,210.00 | 7,270.00 | 7,270.00 | -0.95% | 16,070 |
| Sep 25, 2025 | 7,250.00 | 7,360.00 | 7,250.00 | 7,340.00 | 7,340.00 | 0.14% | 17,117 |
| Sep 24, 2025 | 7,400.00 | 7,400.00 | 7,230.00 | 7,330.00 | 7,330.00 | -0.95% | 54,971 |
| Sep 23, 2025 | 7,440.00 | 7,450.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.54% | 39,690 |
| Sep 22, 2025 | 7,430.00 | 7,440.00 | 7,360.00 | 7,440.00 | 7,440.00 | 0.13% | 12,167 |
| Sep 19, 2025 | 7,430.00 | 7,480.00 | 7,390.00 | 7,430.00 | 7,430.00 | - | 15,967 |
| Sep 18, 2025 | 7,430.00 | 7,460.00 | 7,360.00 | 7,430.00 | 7,430.00 | - | 34,199 |
| Sep 17, 2025 | 7,400.00 | 7,480.00 | 7,380.00 | 7,430.00 | 7,430.00 | 0.41% | 33,383 |
| Sep 16, 2025 | 7,470.00 | 7,500.00 | 7,360.00 | 7,400.00 | 7,400.00 | -1.33% | 61,253 |
| Sep 15, 2025 | 7,450.00 | 7,530.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.40% | 14,026 |
| Sep 12, 2025 | 7,500.00 | 7,530.00 | 7,420.00 | 7,470.00 | 7,470.00 | -0.53% | 20,936 |
| Sep 11, 2025 | 7,480.00 | 7,520.00 | 7,420.00 | 7,510.00 | 7,510.00 | 1.21% | 32,752 |
| Sep 10, 2025 | 7,550.00 | 7,630.00 | 7,340.00 | 7,420.00 | 7,420.00 | -2.75% | 114,479 |
| Sep 9, 2025 | 7,640.00 | 7,700.00 | 7,520.00 | 7,630.00 | 7,630.00 | -0.13% | 23,797 |
| Sep 8, 2025 | 7,740.00 | 7,750.00 | 7,600.00 | 7,640.00 | 7,640.00 | -1.04% | 10,863 |
| Sep 5, 2025 | 7,710.00 | 7,740.00 | 7,580.00 | 7,720.00 | 7,720.00 | 0.13% | 16,112 |
| Sep 4, 2025 | 7,490.00 | 7,740.00 | 7,490.00 | 7,710.00 | 7,710.00 | 2.94% | 28,511 |