Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea · Delayed Price · Currency is KRW 8,330.00
+160.00 (1.96%)
At close: Aug 24, 2026
Digital Daesung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 24,576 |
| Jul 9, 2026 | 7,220.00 | 7,260.00 | 7,080.00 | 7,200.00 | 7,200.00 | -0.28% | 18,949 |
| 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% | 14,052 |
| 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% | 60,218 |
| Jun 23, 2026 | 7,340.00 | 7,370.00 | 7,090.00 | 7,160.00 | 7,160.00 | -2.45% | 62,653 |
| 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% | 39,897 |
| 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 |