Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea · Delayed Price · Currency is KRW 7,180.00
-110.00 (-1.51%)
Last updated: Oct 10, 2025, 1:19 PM KST
Digital Daesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,290.00 | 7,290.00 | 7,130.00 | 7,220.00 | 7,220.00 | -0.96% | 31,578 |
| 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 |
| Sep 3, 2025 | 7,530.00 | 7,570.00 | 7,390.00 | 7,490.00 | 7,490.00 | -0.40% | 18,010 |
| Sep 2, 2025 | 7,630.00 | 7,630.00 | 7,490.00 | 7,520.00 | 7,520.00 | -1.44% | 9,209 |
| Sep 1, 2025 | 7,610.00 | 7,630.00 | 7,470.00 | 7,630.00 | 7,630.00 | 0.13% | 22,181 |
| Aug 29, 2025 | 7,380.00 | 7,630.00 | 7,380.00 | 7,620.00 | 7,620.00 | 2.28% | 28,909 |
| Aug 28, 2025 | 7,600.00 | 7,600.00 | 7,370.00 | 7,450.00 | 7,450.00 | -1.06% | 51,835 |
| Aug 27, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,530.00 | -1.57% | 31,724 |
| Aug 26, 2025 | 7,600.00 | 7,710.00 | 7,540.00 | 7,650.00 | 7,650.00 | 0.66% | 12,062 |
| Aug 25, 2025 | 7,660.00 | 7,670.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.52% | 20,025 |
| Aug 22, 2025 | 7,830.00 | 7,830.00 | 7,540.00 | 7,640.00 | 7,640.00 | -1.80% | 66,323 |
| Aug 21, 2025 | 7,740.00 | 7,810.00 | 7,680.00 | 7,780.00 | 7,780.00 | 0.52% | 18,175 |
| Aug 20, 2025 | 7,940.00 | 7,940.00 | 7,650.00 | 7,740.00 | 7,740.00 | -2.64% | 52,601 |
| Aug 19, 2025 | 8,150.00 | 8,150.00 | 7,800.00 | 7,950.00 | 7,950.00 | -2.09% | 63,968 |
| Aug 18, 2025 | 8,200.00 | 8,200.00 | 7,880.00 | 8,120.00 | 8,120.00 | -0.85% | 167,439 |
| Aug 14, 2025 | 8,250.00 | 8,260.00 | 8,080.00 | 8,190.00 | 8,190.00 | -0.49% | 43,612 |
| Aug 13, 2025 | 8,300.00 | 8,300.00 | 8,120.00 | 8,230.00 | 8,230.00 | -0.12% | 44,089 |
| Aug 12, 2025 | 8,180.00 | 8,270.00 | 8,120.00 | 8,240.00 | 8,240.00 | 0.73% | 43,567 |
| Aug 11, 2025 | 8,290.00 | 8,390.00 | 8,140.00 | 8,180.00 | 8,180.00 | -1.33% | 27,642 |
| Aug 8, 2025 | 8,120.00 | 8,330.00 | 8,120.00 | 8,290.00 | 8,290.00 | 1.22% | 71,615 |
| Aug 7, 2025 | 8,070.00 | 8,260.00 | 8,070.00 | 8,190.00 | 8,190.00 | 1.11% | 35,461 |
| Aug 6, 2025 | 8,150.00 | 8,170.00 | 8,060.00 | 8,100.00 | 8,100.00 | -0.61% | 73,954 |
| Aug 5, 2025 | 8,100.00 | 8,200.00 | 8,080.00 | 8,150.00 | 8,150.00 | 0.87% | 60,863 |
| Aug 4, 2025 | 8,280.00 | 8,280.00 | 8,030.00 | 8,080.00 | 8,080.00 | -2.42% | 106,602 |
| Aug 1, 2025 | 8,420.00 | 8,570.00 | 8,150.00 | 8,280.00 | 8,280.00 | -0.96% | 168,522 |
| Jul 31, 2025 | 8,300.00 | 8,410.00 | 8,200.00 | 8,360.00 | 8,360.00 | 0.72% | 13,792 |
| Jul 30, 2025 | 8,390.00 | 8,400.00 | 8,180.00 | 8,300.00 | 8,300.00 | - | 14,816 |
| Jul 29, 2025 | 8,260.00 | 8,350.00 | 8,100.00 | 8,300.00 | 8,300.00 | 0.85% | 37,824 |
| Jul 28, 2025 | 8,350.00 | 8,410.00 | 8,160.00 | 8,230.00 | 8,230.00 | -2.14% | 17,892 |
| Jul 25, 2025 | 8,410.00 | 8,470.00 | 8,250.00 | 8,410.00 | 8,410.00 | 0.24% | 15,448 |