Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea · Delayed Price · Currency is KRW 7,930.00
-120.00 (-1.49%)
At close: May 29, 2026
Digital Daesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8,040.00 | 8,050.00 | 7,830.00 | 7,930.00 | 7,930.00 | -1.49% | 62,834 |
| May 28, 2026 | 8,000.00 | 8,050.00 | 7,830.00 | 8,050.00 | 8,050.00 | 0.63% | 33,728 |
| May 27, 2026 | 8,310.00 | 8,310.00 | 7,780.00 | 8,000.00 | 8,000.00 | -3.73% | 92,395 |
| May 26, 2026 | 8,140.00 | 8,330.00 | 8,100.00 | 8,310.00 | 8,310.00 | 2.09% | 53,395 |
| May 22, 2026 | 8,210.00 | 8,220.00 | 7,970.00 | 8,140.00 | 8,140.00 | - | 100,534 |
| May 21, 2026 | 8,230.00 | 8,300.00 | 8,030.00 | 8,140.00 | 8,140.00 | -1.09% | 81,120 |
| May 20, 2026 | 8,550.00 | 8,550.00 | 8,030.00 | 8,230.00 | 8,230.00 | -3.40% | 70,568 |
| May 19, 2026 | 8,350.00 | 8,530.00 | 8,320.00 | 8,520.00 | 8,520.00 | 0.71% | 28,875 |
| May 18, 2026 | 8,480.00 | 8,600.00 | 8,250.00 | 8,460.00 | 8,460.00 | -0.12% | 72,573 |
| May 15, 2026 | 8,550.00 | 8,580.00 | 8,180.00 | 8,470.00 | 8,470.00 | -0.82% | 65,529 |
| May 14, 2026 | 8,370.00 | 8,580.00 | 8,280.00 | 8,540.00 | 8,540.00 | 2.03% | 19,733 |
| May 13, 2026 | 8,550.00 | 8,740.00 | 8,240.00 | 8,370.00 | 8,370.00 | -2.33% | 64,330 |
| May 12, 2026 | 8,770.00 | 8,770.00 | 8,150.00 | 8,570.00 | 8,570.00 | -2.17% | 76,136 |
| May 11, 2026 | 8,450.00 | 8,760.00 | 8,280.00 | 8,760.00 | 8,760.00 | 3.79% | 138,062 |
| May 8, 2026 | 8,480.00 | 8,700.00 | 8,310.00 | 8,440.00 | 8,440.00 | -0.47% | 44,251 |
| May 7, 2026 | 8,150.00 | 8,950.00 | 8,050.00 | 8,480.00 | 8,480.00 | 3.92% | 152,973 |
| May 6, 2026 | 8,170.00 | 8,210.00 | 7,930.00 | 8,160.00 | 8,160.00 | -0.85% | 65,710 |
| May 4, 2026 | 8,250.00 | 8,310.00 | 8,050.00 | 8,230.00 | 8,230.00 | -0.60% | 35,681 |
| Apr 30, 2026 | 8,300.00 | 8,370.00 | 8,190.00 | 8,280.00 | 8,280.00 | -0.36% | 19,510 |
| Apr 29, 2026 | 8,280.00 | 8,350.00 | 8,180.00 | 8,310.00 | 8,310.00 | 0.36% | 23,494 |
| Apr 28, 2026 | 8,150.00 | 8,290.00 | 8,140.00 | 8,280.00 | 8,280.00 | 0.98% | 97,029 |
| Apr 27, 2026 | 8,230.00 | 8,300.00 | 8,090.00 | 8,200.00 | 8,200.00 | -0.36% | 73,464 |
| Apr 24, 2026 | 8,220.00 | 8,240.00 | 8,050.00 | 8,230.00 | 8,230.00 | 0.12% | 78,809 |
| Apr 23, 2026 | 8,300.00 | 8,310.00 | 8,010.00 | 8,220.00 | 8,220.00 | -0.36% | 129,357 |
| Apr 22, 2026 | 8,320.00 | 8,350.00 | 8,170.00 | 8,250.00 | 8,250.00 | -0.84% | 52,011 |
| Apr 21, 2026 | 8,230.00 | 8,400.00 | 8,160.00 | 8,320.00 | 8,320.00 | 1.09% | 42,425 |
| Apr 20, 2026 | 8,140.00 | 8,230.00 | 8,020.00 | 8,230.00 | 8,230.00 | 1.11% | 80,231 |
| Apr 17, 2026 | 8,100.00 | 8,220.00 | 8,020.00 | 8,140.00 | 8,140.00 | 0.49% | 48,888 |
| Apr 16, 2026 | 8,000.00 | 8,100.00 | 7,940.00 | 8,100.00 | 8,100.00 | 1.25% | 34,548 |
| Apr 15, 2026 | 8,040.00 | 8,140.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.50% | 47,386 |
| Apr 14, 2026 | 7,950.00 | 8,090.00 | 7,830.00 | 8,040.00 | 8,040.00 | 1.64% | 29,309 |
| Apr 13, 2026 | 7,710.00 | 7,980.00 | 7,610.00 | 7,910.00 | 7,910.00 | 2.33% | 93,319 |
| Apr 10, 2026 | 7,890.00 | 7,900.00 | 7,520.00 | 7,730.00 | 7,730.00 | -2.03% | 143,784 |
| Apr 9, 2026 | 7,960.00 | 8,030.00 | 7,850.00 | 7,890.00 | 7,890.00 | -1.99% | 45,354 |
| Apr 8, 2026 | 8,030.00 | 8,070.00 | 7,950.00 | 8,050.00 | 8,050.00 | 0.25% | 30,015 |
| Apr 7, 2026 | 8,080.00 | 8,080.00 | 7,920.00 | 8,030.00 | 8,030.00 | -0.12% | 17,800 |
| 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% | 46,544 |
| Apr 2, 2026 | 8,340.00 | 8,370.00 | 7,900.00 | 8,000.00 | 8,000.00 | -3.38% | 98,476 |
| 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% | 52,070 |
| Mar 30, 2026 | 8,090.00 | 8,780.00 | 8,080.00 | 8,600.00 | 8,600.00 | 2.02% | 161,985 |
| 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 |