Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea · Delayed Price · Currency is KRW 7,730.00
0.00 (0.00%)
At close: Jul 31, 2026
Digital Daesung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 117,564 |
| 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 |
| Jul 20, 2026 | 7,480.00 | 7,480.00 | 7,130.00 | 7,310.00 | 7,310.00 | 0.14% | 46,003 |
| Jul 16, 2026 | 7,220.00 | 7,450.00 | 7,160.00 | 7,300.00 | 7,300.00 | 1.11% | 24,361 |
| Jul 15, 2026 | 7,200.00 | 7,220.00 | 7,100.00 | 7,220.00 | 7,220.00 | 0.28% | 15,129 |
| Jul 14, 2026 | 7,000.00 | 7,220.00 | 6,940.00 | 7,200.00 | 7,200.00 | 0.84% | 28,261 |
| Jul 13, 2026 | 7,170.00 | 7,300.00 | 7,000.00 | 7,140.00 | 7,140.00 | -0.42% | 24,928 |
| Jul 10, 2026 | 7,220.00 | 7,270.00 | 7,130.00 | 7,170.00 | 7,170.00 | -0.42% | 24,555 |
| Jul 9, 2026 | 7,220.00 | 7,260.00 | 7,080.00 | 7,200.00 | 7,200.00 | -0.28% | 18,948 |
| Jul 8, 2026 | 7,160.00 | 7,290.00 | 7,080.00 | 7,220.00 | 7,220.00 | 0.42% | 42,188 |
| Jul 7, 2026 | 7,130.00 | 7,270.00 | 7,050.00 | 7,190.00 | 7,190.00 | 0.84% | 34,986 |
| Jul 6, 2026 | 7,310.00 | 7,310.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.70% | 35,594 |
| Jul 3, 2026 | 7,150.00 | 7,300.00 | 7,100.00 | 7,180.00 | 7,180.00 | -0.14% | 16,527 |
| Jul 2, 2026 | 7,260.00 | 7,400.00 | 7,140.00 | 7,190.00 | 7,190.00 | -1.24% | 13,275 |
| Jul 1, 2026 | 7,370.00 | 7,370.00 | 7,120.00 | 7,280.00 | 7,280.00 | 1.53% | 14,051 |
| Jun 30, 2026 | 7,340.00 | 7,350.00 | 7,150.00 | 7,170.00 | 7,170.00 | -1.78% | 9,575 |
| Jun 29, 2026 | 7,030.00 | 7,330.00 | 7,030.00 | 7,300.00 | 7,300.00 | 3.84% | 14,915 |
| Jun 26, 2026 | 7,110.00 | 7,110.00 | 6,810.00 | 7,030.00 | 7,030.00 | -1.68% | 65,471 |
| Jun 25, 2026 | 7,030.00 | 7,170.00 | 6,980.00 | 7,150.00 | 7,150.00 | 2.14% | 61,887 |
| Jun 24, 2026 | 7,200.00 | 7,220.00 | 6,890.00 | 7,000.00 | 7,000.00 | -2.23% | 60,212 |
| Jun 23, 2026 | 7,340.00 | 7,370.00 | 7,090.00 | 7,160.00 | 7,160.00 | -2.45% | 62,647 |
| Jun 22, 2026 | 7,480.00 | 7,490.00 | 7,250.00 | 7,340.00 | 7,340.00 | -1.87% | 47,620 |
| Jun 19, 2026 | 7,610.00 | 7,620.00 | 7,330.00 | 7,480.00 | 7,480.00 | -1.71% | 26,762 |
| Jun 18, 2026 | 7,770.00 | 7,770.00 | 7,500.00 | 7,610.00 | 7,610.00 | -2.06% | 39,866 |
| Jun 17, 2026 | 7,760.00 | 7,850.00 | 7,600.00 | 7,770.00 | 7,770.00 | - | 30,085 |
| Jun 16, 2026 | 7,860.00 | 7,890.00 | 7,770.00 | 7,770.00 | 7,770.00 | -1.15% | 16,392 |
| Jun 15, 2026 | 7,810.00 | 7,900.00 | 7,810.00 | 7,860.00 | 7,860.00 | -0.38% | 22,539 |
| Jun 12, 2026 | 7,660.00 | 7,950.00 | 7,580.00 | 7,890.00 | 7,890.00 | 4.23% | 35,656 |
| Jun 11, 2026 | 7,550.00 | 7,590.00 | 7,490.00 | 7,570.00 | 7,570.00 | -0.39% | 13,658 |
| Jun 10, 2026 | 7,650.00 | 7,740.00 | 7,460.00 | 7,600.00 | 7,600.00 | -1.04% | 31,089 |
| Jun 9, 2026 | 7,450.00 | 7,700.00 | 7,380.00 | 7,680.00 | 7,680.00 | 3.23% | 32,380 |
| Jun 8, 2026 | 7,590.00 | 7,600.00 | 7,250.00 | 7,440.00 | 7,440.00 | -1.98% | 67,385 |
| Jun 5, 2026 | 7,600.00 | 7,670.00 | 7,530.00 | 7,590.00 | 7,590.00 | -0.13% | 19,654 |
| Jun 4, 2026 | 7,630.00 | 7,900.00 | 7,510.00 | 7,600.00 | 7,600.00 | -0.39% | 40,975 |
| Jun 2, 2026 | 7,680.00 | 7,740.00 | 7,540.00 | 7,630.00 | 7,630.00 | -0.52% | 37,797 |
| Jun 1, 2026 | 7,930.00 | 7,950.00 | 7,600.00 | 7,670.00 | 7,670.00 | -3.28% | 58,027 |
| 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 |