Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea · Delayed Price · Currency is KRW 9,270.00
-110.00 (-1.17%)
At close: Oct 2, 2026
Digital Daesung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 8,490.00 | 8,680.00 | 8,410.00 | 8,660.00 | 8,660.00 | 1.88% | 57,248 |
| Aug 28, 2026 | 8,570.00 | 8,610.00 | 8,430.00 | 8,500.00 | 8,500.00 | - | 34,524 |
| Aug 27, 2026 | 8,260.00 | 8,540.00 | 8,260.00 | 8,500.00 | 8,500.00 | 2.04% | 41,715 |
| Aug 26, 2026 | 8,290.00 | 8,390.00 | 8,290.00 | 8,330.00 | 8,330.00 | 0.12% | 17,518 |
| Aug 25, 2026 | 8,330.00 | 8,390.00 | 8,020.00 | 8,320.00 | 8,320.00 | -0.12% | 20,267 |
| Aug 24, 2026 | 8,220.00 | 8,410.00 | 8,160.00 | 8,330.00 | 8,330.00 | 1.96% | 43,246 |
| Aug 21, 2026 | 8,070.00 | 8,220.00 | 8,070.00 | 8,170.00 | 8,170.00 | 0.25% | 21,904 |
| Aug 20, 2026 | 8,000.00 | 8,170.00 | 7,930.00 | 8,150.00 | 8,150.00 | 1.88% | 29,174 |
| Aug 19, 2026 | 7,970.00 | 8,000.00 | 7,790.00 | 8,000.00 | 8,000.00 | 0.25% | 18,388 |
| Aug 18, 2026 | 8,050.00 | 8,080.00 | 7,760.00 | 7,980.00 | 7,980.00 | -0.99% | 64,401 |
| Aug 14, 2026 | 7,950.00 | 8,060.00 | 7,900.00 | 8,060.00 | 8,060.00 | 1.38% | 26,915 |
| Aug 13, 2026 | 8,320.00 | 8,320.00 | 7,920.00 | 7,950.00 | 7,950.00 | -4.45% | 62,069 |
| Aug 12, 2026 | 8,360.00 | 8,390.00 | 8,190.00 | 8,320.00 | 8,320.00 | -1.19% | 20,890 |
| Aug 11, 2026 | 8,290.00 | 8,420.00 | 8,290.00 | 8,420.00 | 8,420.00 | 0.96% | 15,650 |
| Aug 10, 2026 | 8,300.00 | 8,520.00 | 8,260.00 | 8,340.00 | 8,340.00 | -0.24% | 50,486 |
| Aug 7, 2026 | 8,110.00 | 8,380.00 | 8,110.00 | 8,360.00 | 8,360.00 | 2.45% | 32,531 |
| Aug 6, 2026 | 8,110.00 | 8,190.00 | 8,060.00 | 8,160.00 | 8,160.00 | 0.62% | 13,608 |
| Aug 5, 2026 | 8,020.00 | 8,200.00 | 8,010.00 | 8,110.00 | 8,110.00 | 1.12% | 21,240 |
| Aug 4, 2026 | 8,000.00 | 8,090.00 | 7,880.00 | 8,020.00 | 8,020.00 | 0.50% | 17,659 |
| Aug 3, 2026 | 7,730.00 | 8,170.00 | 7,670.00 | 7,980.00 | 7,980.00 | 3.23% | 88,045 |
| Jul 31, 2026 | 7,730.00 | 7,770.00 | 7,540.00 | 7,730.00 | 7,730.00 | - | 18,973 |
| Jul 30, 2026 | 7,210.00 | 7,890.00 | 7,060.00 | 7,730.00 | 7,730.00 | 9.65% | 117,675 |
| Jul 29, 2026 | 7,290.00 | 7,330.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.89% | 24,574 |
| Jul 28, 2026 | 7,340.00 | 7,440.00 | 7,100.00 | 7,260.00 | 7,260.00 | -1.89% | 22,955 |
| Jul 27, 2026 | 7,460.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | -0.54% | 8,712 |
| Jul 24, 2026 | 7,270.00 | 7,500.00 | 7,270.00 | 7,440.00 | 7,440.00 | 0.13% | 14,494 |
| Jul 23, 2026 | 7,270.00 | 7,430.00 | 7,170.00 | 7,430.00 | 7,430.00 | 2.20% | 13,226 |
| Jul 22, 2026 | 7,130.00 | 7,490.00 | 7,120.00 | 7,270.00 | 7,270.00 | 2.25% | 28,164 |
| Jul 21, 2026 | 7,340.00 | 7,340.00 | 7,100.00 | 7,110.00 | 7,110.00 | -2.74% | 18,157 |