Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea · Delayed Price · Currency is KRW 9,510.00
-240.00 (-2.46%)
At close: Nov 13, 2026
Digital Daesung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9,740.00 | 9,810.00 | 9,430.00 | 9,510.00 | 9,510.00 | -2.46% | 39,967 |
| Nov 12, 2026 | 9,700.00 | 9,770.00 | 9,670.00 | 9,750.00 | 9,750.00 | 0.52% | 16,696 |
| Nov 11, 2026 | 9,800.00 | 9,845.00 | 9,610.00 | 9,700.00 | 9,700.00 | -0.82% | 29,249 |
| Nov 10, 2026 | 9,650.00 | 9,820.00 | 9,580.00 | 9,780.00 | 9,780.00 | 1.14% | 41,995 |
| Nov 9, 2026 | 9,450.00 | 9,680.00 | 9,370.00 | 9,670.00 | 9,670.00 | 2.55% | 35,474 |
| Nov 6, 2026 | 9,400.00 | 9,510.00 | 9,150.00 | 9,430.00 | 9,430.00 | -0.74% | 41,291 |
| Nov 5, 2026 | 9,450.00 | 9,970.00 | 9,110.00 | 9,500.00 | 9,500.00 | 0.96% | 210,860 |
| Nov 4, 2026 | 9,410.00 | 9,530.00 | 9,310.00 | 9,410.00 | 9,410.00 | - | 51,689 |
| Nov 3, 2026 | 9,270.00 | 9,430.00 | 9,210.00 | 9,410.00 | 9,410.00 | 1.51% | 26,944 |
| Nov 2, 2026 | 8,950.00 | 9,310.00 | 8,950.00 | 9,270.00 | 9,270.00 | 0.87% | 21,487 |
| Oct 30, 2026 | 9,200.00 | 9,240.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.33% | 16,217 |
| Oct 29, 2026 | 9,200.00 | 9,230.00 | 9,080.00 | 9,220.00 | 9,220.00 | 0.22% | 28,750 |
| Oct 28, 2026 | 9,350.00 | 9,350.00 | 9,030.00 | 9,200.00 | 9,200.00 | -0.33% | 28,062 |
| Oct 27, 2026 | 9,300.00 | 9,300.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.11% | 34,517 |
| Oct 26, 2026 | 9,120.00 | 9,370.00 | 9,120.00 | 9,240.00 | 9,240.00 | -0.32% | 35,333 |
| Oct 23, 2026 | 9,450.00 | 9,490.00 | 9,190.00 | 9,270.00 | 9,270.00 | -0.86% | 32,243 |
| Oct 22, 2026 | 9,450.00 | 9,450.00 | 9,330.00 | 9,350.00 | 9,350.00 | -0.11% | 22,400 |
| Oct 21, 2026 | 9,440.00 | 9,490.00 | 9,360.00 | 9,360.00 | 9,360.00 | -0.64% | 34,767 |
| Oct 20, 2026 | 9,510.00 | 9,510.00 | 9,370.00 | 9,420.00 | 9,420.00 | - | 21,840 |
| Oct 19, 2026 | 9,340.00 | 9,440.00 | 9,210.00 | 9,420.00 | 9,420.00 | 0.86% | 14,613 |
| Oct 16, 2026 | 9,300.00 | 9,460.00 | 9,220.00 | 9,340.00 | 9,340.00 | 0.43% | 24,900 |
| Oct 15, 2026 | 9,330.00 | 9,440.00 | 9,190.00 | 9,300.00 | 9,300.00 | -1.69% | 41,418 |
| Oct 14, 2026 | 9,370.00 | 9,660.00 | 9,290.00 | 9,460.00 | 9,460.00 | 1.83% | 61,205 |
| Oct 13, 2026 | 9,130.00 | 9,470.00 | 9,080.00 | 9,290.00 | 9,290.00 | 1.75% | 74,986 |
| Oct 12, 2026 | 9,180.00 | 9,300.00 | 9,030.00 | 9,130.00 | 9,130.00 | -1.19% | 47,845 |
| Oct 8, 2026 | 9,130.00 | 9,270.00 | 9,100.00 | 9,240.00 | 9,240.00 | 0.43% | 36,952 |
| Oct 7, 2026 | 9,080.00 | 9,270.00 | 9,080.00 | 9,200.00 | 9,200.00 | 0.55% | 29,451 |
| Oct 6, 2026 | 9,270.00 | 9,450.00 | 9,080.00 | 9,150.00 | 9,150.00 | -1.29% | 29,800 |
| Oct 2, 2026 | 9,380.00 | 9,430.00 | 9,090.00 | 9,270.00 | 9,270.00 | -1.17% | 59,268 |
| Oct 1, 2026 | 9,310.00 | 9,610.00 | 9,310.00 | 9,380.00 | 9,380.00 | -0.11% | 45,647 |
| Sep 30, 2026 | 9,770.00 | 9,770.00 | 9,240.00 | 9,390.00 | 9,390.00 | -4.48% | 66,400 |
| Sep 29, 2026 | 9,750.00 | 9,960.00 | 9,690.00 | 9,830.00 | 9,830.00 | 1.65% | 228,424 |
| Sep 28, 2026 | 9,510.00 | 10,000.00 | 9,420.00 | 9,670.00 | 9,670.00 | 0.73% | 329,881 |
| Sep 23, 2026 | 9,700.00 | 9,950.00 | 9,270.00 | 9,600.00 | 9,600.00 | 0.31% | 344,264 |
| Sep 22, 2026 | 9,330.00 | 9,800.00 | 9,130.00 | 9,570.00 | 9,570.00 | 9.50% | 395,786 |
| Sep 21, 2026 | 8,850.00 | 8,850.00 | 8,720.00 | 8,740.00 | 8,740.00 | -1.80% | 100,763 |
| Sep 18, 2026 | 8,900.00 | 8,910.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.22% | 23,692 |
| Sep 17, 2026 | 8,770.00 | 8,950.00 | 8,760.00 | 8,920.00 | 8,920.00 | 0.90% | 41,640 |
| Sep 16, 2026 | 8,760.00 | 8,860.00 | 8,680.00 | 8,840.00 | 8,840.00 | - | 18,513 |
| Sep 15, 2026 | 8,760.00 | 8,890.00 | 8,750.00 | 8,840.00 | 8,840.00 | -0.11% | 20,153 |
| Sep 14, 2026 | 8,690.00 | 8,850.00 | 8,560.00 | 8,850.00 | 8,850.00 | 1.96% | 34,806 |
| Sep 11, 2026 | 8,600.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,680.00 | 0.93% | 10,191 |
| Sep 10, 2026 | 8,490.00 | 8,600.00 | 8,410.00 | 8,600.00 | 8,600.00 | 1.30% | 22,923 |
| Sep 9, 2026 | 8,570.00 | 8,570.00 | 8,420.00 | 8,490.00 | 8,490.00 | -0.24% | 17,693 |
| Sep 8, 2026 | 8,610.00 | 8,640.00 | 8,380.00 | 8,510.00 | 8,510.00 | -1.28% | 21,287 |
| Sep 7, 2026 | 8,570.00 | 8,650.00 | 8,550.00 | 8,620.00 | 8,620.00 | -0.12% | 18,686 |
| Sep 4, 2026 | 8,650.00 | 8,700.00 | 8,500.00 | 8,630.00 | 8,630.00 | -0.46% | 15,532 |
| Sep 3, 2026 | 8,600.00 | 8,680.00 | 8,590.00 | 8,670.00 | 8,670.00 | 0.81% | 15,777 |
| Sep 2, 2026 | 8,640.00 | 8,690.00 | 8,570.00 | 8,600.00 | 8,600.00 | -0.46% | 11,770 |
| Sep 1, 2026 | 8,650.00 | 8,690.00 | 8,580.00 | 8,640.00 | 8,640.00 | -0.23% | 17,017 |