Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea
· Delayed Price · Currency is KRW 8,860.00
+60.00 (0.68%)
At close: Mar 6, 2026
Digital Daesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,650.00 | 8,900.00 | 8,650.00 | 8,860.00 | 8,860.00 | 0.68% | 65,541 |
| Mar 5, 2026 | 8,540.00 | 8,940.00 | 8,520.00 | 8,800.00 | 8,800.00 | 4.89% | 98,584 |
| Mar 4, 2026 | 8,680.00 | 8,680.00 | 8,070.00 | 8,390.00 | 8,390.00 | -4.88% | 90,278 |
| Mar 3, 2026 | 9,040.00 | 9,050.00 | 8,760.00 | 8,820.00 | 8,820.00 | -2.86% | 61,816 |
| Feb 27, 2026 | 9,050.00 | 9,150.00 | 8,950.00 | 9,080.00 | 9,080.00 | 0.11% | 89,674 |
| Feb 26, 2026 | 9,140.00 | 9,180.00 | 9,000.00 | 9,070.00 | 9,070.00 | 0.78% | 103,732 |
| Feb 25, 2026 | 8,810.00 | 9,070.00 | 8,770.00 | 9,000.00 | 9,000.00 | 1.81% | 136,001 |
| Feb 24, 2026 | 8,690.00 | 8,850.00 | 8,680.00 | 8,840.00 | 8,840.00 | 1.96% | 110,365 |
| Feb 23, 2026 | 8,540.00 | 8,690.00 | 8,520.00 | 8,670.00 | 8,670.00 | 1.52% | 66,760 |
| Feb 20, 2026 | 8,480.00 | 8,600.00 | 8,480.00 | 8,540.00 | 8,540.00 | 0.12% | 34,830 |
| Feb 19, 2026 | 8,560.00 | 8,730.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.35% | 35,355 |
| Feb 13, 2026 | 8,560.00 | 8,680.00 | 8,510.00 | 8,560.00 | 8,560.00 | - | 48,845 |
| Feb 12, 2026 | 8,710.00 | 8,720.00 | 8,540.00 | 8,560.00 | 8,560.00 | -1.61% | 33,468 |
| Feb 11, 2026 | 8,560.00 | 8,710.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1.64% | 74,094 |
| Feb 10, 2026 | 8,350.00 | 8,560.00 | 8,290.00 | 8,560.00 | 8,560.00 | 2.64% | 72,385 |
| Feb 9, 2026 | 8,230.00 | 8,350.00 | 8,180.00 | 8,340.00 | 8,340.00 | 1.34% | 30,587 |
| Feb 6, 2026 | 8,380.00 | 8,380.00 | 8,160.00 | 8,230.00 | 8,230.00 | -1.56% | 36,041 |
| Feb 5, 2026 | 8,250.00 | 8,380.00 | 8,180.00 | 8,360.00 | 8,360.00 | 1.33% | 71,431 |
| Feb 4, 2026 | 8,210.00 | 8,260.00 | 8,160.00 | 8,250.00 | 8,250.00 | 1.10% | 45,662 |
| Feb 3, 2026 | 8,200.00 | 8,300.00 | 8,090.00 | 8,160.00 | 8,160.00 | 0.12% | 65,997 |
| Feb 2, 2026 | 8,100.00 | 8,260.00 | 7,950.00 | 8,150.00 | 8,150.00 | 0.62% | 97,541 |
| Jan 30, 2026 | 7,940.00 | 8,130.00 | 7,920.00 | 8,100.00 | 8,100.00 | 2.02% | 83,549 |
| Jan 29, 2026 | 7,920.00 | 7,990.00 | 7,820.00 | 7,940.00 | 7,940.00 | 0.25% | 43,992 |
| Jan 28, 2026 | 7,970.00 | 8,010.00 | 7,900.00 | 7,920.00 | 7,920.00 | -0.63% | 48,975 |
| Jan 27, 2026 | 7,950.00 | 7,990.00 | 7,870.00 | 7,970.00 | 7,970.00 | 0.13% | 47,375 |
| Jan 26, 2026 | 7,870.00 | 8,140.00 | 7,800.00 | 7,960.00 | 7,960.00 | 1.14% | 72,350 |
| Jan 23, 2026 | 7,850.00 | 7,930.00 | 7,790.00 | 7,870.00 | 7,870.00 | 0.13% | 58,646 |
| Jan 22, 2026 | 7,850.00 | 7,950.00 | 7,760.00 | 7,860.00 | 7,860.00 | 0.13% | 44,093 |
| Jan 21, 2026 | 7,980.00 | 7,980.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.63% | 45,245 |
| Jan 20, 2026 | 7,920.00 | 8,040.00 | 7,850.00 | 7,980.00 | 7,980.00 | 0.76% | 63,095 |
| Jan 19, 2026 | 7,780.00 | 7,920.00 | 7,750.00 | 7,920.00 | 7,920.00 | 1.80% | 57,915 |
| Jan 16, 2026 | 7,800.00 | 7,880.00 | 7,740.00 | 7,780.00 | 7,780.00 | -0.38% | 44,459 |
| Jan 15, 2026 | 7,780.00 | 7,860.00 | 7,700.00 | 7,810.00 | 7,810.00 | 0.39% | 49,200 |
| Jan 14, 2026 | 7,710.00 | 7,900.00 | 7,650.00 | 7,780.00 | 7,780.00 | 0.39% | 58,049 |
| Jan 13, 2026 | 7,790.00 | 7,830.00 | 7,620.00 | 7,750.00 | 7,750.00 | -0.51% | 67,532 |
| Jan 12, 2026 | 7,770.00 | 7,870.00 | 7,700.00 | 7,790.00 | 7,790.00 | 0.52% | 22,991 |
| Jan 9, 2026 | 7,650.00 | 7,850.00 | 7,650.00 | 7,750.00 | 7,750.00 | 1.31% | 48,830 |
| Jan 8, 2026 | 7,590.00 | 7,710.00 | 7,550.00 | 7,650.00 | 7,650.00 | - | 92,928 |
| Jan 7, 2026 | 7,570.00 | 7,670.00 | 7,460.00 | 7,650.00 | 7,650.00 | 0.79% | 43,409 |
| Jan 6, 2026 | 7,590.00 | 7,590.00 | 7,470.00 | 7,590.00 | 7,590.00 | 0.26% | 60,678 |
| Jan 5, 2026 | 7,600.00 | 7,640.00 | 7,430.00 | 7,570.00 | 7,570.00 | -0.39% | 105,013 |
| Jan 2, 2026 | 7,870.00 | 7,870.00 | 7,570.00 | 7,600.00 | 7,600.00 | -3.43% | 98,459 |
| Dec 30, 2025 | 7,830.00 | 7,940.00 | 7,810.00 | 7,870.00 | 7,870.00 | 0.77% | 89,755 |
| Dec 29, 2025 | 7,810.00 | 8,010.00 | 7,770.00 | 7,810.00 | 7,810.00 | 0.51% | 128,651 |
| Dec 26, 2025 | 7,730.00 | 7,830.00 | 7,710.00 | 7,770.00 | 7,770.00 | 0.52% | 65,861 |
| Dec 24, 2025 | 7,830.00 | 7,870.00 | 7,720.00 | 7,730.00 | 7,730.00 | -0.90% | 43,156 |
| Dec 23, 2025 | 7,810.00 | 7,990.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.52% | 41,934 |
| Dec 22, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,760.00 | 7,760.00 | -1.40% | 52,408 |
| Dec 19, 2025 | 7,950.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.01% | 30,422 |
| Dec 18, 2025 | 7,950.00 | 8,000.00 | 7,810.00 | 7,950.00 | 7,950.00 | - | 41,090 |
| Dec 17, 2025 | 8,080.00 | 8,090.00 | 7,910.00 | 7,950.00 | 7,950.00 | -1.49% | 36,161 |
| Dec 16, 2025 | 8,040.00 | 8,120.00 | 7,950.00 | 8,070.00 | 8,070.00 | 0.25% | 97,421 |
| Dec 15, 2025 | 8,090.00 | 8,100.00 | 7,650.00 | 8,050.00 | 8,050.00 | -0.74% | 63,426 |
| Dec 12, 2025 | 8,040.00 | 8,150.00 | 8,030.00 | 8,110.00 | 8,110.00 | 0.87% | 86,990 |
| Dec 11, 2025 | 8,010.00 | 8,050.00 | 7,920.00 | 8,040.00 | 8,040.00 | 0.37% | 89,237 |
| Dec 10, 2025 | 7,980.00 | 8,020.00 | 7,910.00 | 8,010.00 | 8,010.00 | 0.13% | 87,463 |
| Dec 9, 2025 | 7,960.00 | 8,090.00 | 7,830.00 | 8,000.00 | 8,000.00 | 0.50% | 90,607 |
| Dec 8, 2025 | 7,920.00 | 8,130.00 | 7,910.00 | 7,960.00 | 7,960.00 | 1.53% | 169,361 |
| Dec 5, 2025 | 7,710.00 | 7,850.00 | 7,680.00 | 7,840.00 | 7,840.00 | 1.69% | 96,769 |
| Dec 4, 2025 | 7,800.00 | 7,810.00 | 7,690.00 | 7,710.00 | 7,710.00 | -0.90% | 47,856 |
| Dec 3, 2025 | 7,730.00 | 7,810.00 | 7,700.00 | 7,780.00 | 7,780.00 | 0.65% | 40,660 |
| Dec 2, 2025 | 7,770.00 | 7,840.00 | 7,690.00 | 7,730.00 | 7,730.00 | -0.77% | 43,305 |
| Dec 1, 2025 | 7,700.00 | 7,880.00 | 7,670.00 | 7,790.00 | 7,790.00 | 1.17% | 62,353 |
| Nov 28, 2025 | 7,670.00 | 7,700.00 | 7,580.00 | 7,700.00 | 7,700.00 | 0.92% | 34,926 |
| Nov 27, 2025 | 7,670.00 | 7,710.00 | 7,620.00 | 7,630.00 | 7,630.00 | -0.52% | 36,000 |
| Nov 26, 2025 | 7,600.00 | 7,690.00 | 7,590.00 | 7,670.00 | 7,670.00 | 0.39% | 63,282 |
| Nov 25, 2025 | 7,590.00 | 7,670.00 | 7,570.00 | 7,640.00 | 7,640.00 | -0.13% | 46,207 |
| Nov 24, 2025 | 7,600.00 | 7,670.00 | 7,560.00 | 7,650.00 | 7,650.00 | 0.66% | 35,959 |
| Nov 21, 2025 | 7,640.00 | 7,740.00 | 7,550.00 | 7,600.00 | 7,600.00 | -1.81% | 47,968 |
| Nov 20, 2025 | 7,540.00 | 7,750.00 | 7,520.00 | 7,740.00 | 7,740.00 | 2.65% | 111,021 |
| Nov 19, 2025 | 7,510.00 | 7,640.00 | 7,410.00 | 7,540.00 | 7,540.00 | 0.67% | 51,966 |
| Nov 18, 2025 | 7,640.00 | 7,710.00 | 7,460.00 | 7,490.00 | 7,490.00 | -1.96% | 106,155 |
| Nov 17, 2025 | 7,320.00 | 7,650.00 | 7,270.00 | 7,640.00 | 7,640.00 | 3.95% | 214,723 |
| Nov 14, 2025 | 7,170.00 | 7,470.00 | 7,090.00 | 7,350.00 | 7,350.00 | 2.51% | 147,173 |
| Nov 13, 2025 | 7,210.00 | 7,210.00 | 7,110.00 | 7,170.00 | 7,170.00 | -0.55% | 32,332 |
| Nov 12, 2025 | 7,090.00 | 7,240.00 | 7,010.00 | 7,210.00 | 7,210.00 | 2.12% | 87,138 |
| Nov 11, 2025 | 7,160.00 | 7,190.00 | 7,020.00 | 7,060.00 | 7,060.00 | -1.26% | 82,894 |
| Nov 10, 2025 | 7,080.00 | 7,160.00 | 7,030.00 | 7,150.00 | 7,150.00 | 1.13% | 43,442 |
| Nov 7, 2025 | 6,950.00 | 7,070.00 | 6,930.00 | 7,070.00 | 7,070.00 | 1.43% | 75,023 |
| Nov 6, 2025 | 7,000.00 | 7,040.00 | 6,850.00 | 6,970.00 | 6,970.00 | -0.43% | 97,266 |
| Nov 5, 2025 | 6,830.00 | 7,000.00 | 6,790.00 | 7,000.00 | 7,000.00 | 1.60% | 50,082 |
| Nov 4, 2025 | 6,890.00 | 6,910.00 | 6,760.00 | 6,890.00 | 6,890.00 | - | 80,267 |
| Nov 3, 2025 | 6,910.00 | 6,970.00 | 6,880.00 | 6,890.00 | 6,890.00 | 0.29% | 47,703 |
| Oct 31, 2025 | 6,930.00 | 6,960.00 | 6,850.00 | 6,870.00 | 6,870.00 | -0.72% | 42,498 |
| Oct 30, 2025 | 6,800.00 | 6,950.00 | 6,800.00 | 6,920.00 | 6,920.00 | 1.62% | 79,987 |
| Oct 29, 2025 | 6,920.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,810.00 | -1.59% | 86,205 |
| Oct 28, 2025 | 6,960.00 | 7,060.00 | 6,870.00 | 6,920.00 | 6,920.00 | -0.57% | 67,947 |
| Oct 27, 2025 | 6,910.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,960.00 | 1.31% | 78,134 |
| Oct 24, 2025 | 6,980.00 | 6,980.00 | 6,840.00 | 6,870.00 | 6,870.00 | -1.29% | 74,757 |
| Oct 23, 2025 | 6,920.00 | 7,020.00 | 6,880.00 | 6,960.00 | 6,960.00 | 0.29% | 20,574 |
| Oct 22, 2025 | 6,930.00 | 6,960.00 | 6,830.00 | 6,940.00 | 6,940.00 | - | 36,130 |
| Oct 21, 2025 | 6,940.00 | 6,970.00 | 6,870.00 | 6,940.00 | 6,940.00 | - | 42,367 |
| Oct 20, 2025 | 6,830.00 | 6,940.00 | 6,800.00 | 6,940.00 | 6,940.00 | 1.61% | 67,149 |
| Oct 17, 2025 | 6,860.00 | 6,890.00 | 6,780.00 | 6,830.00 | 6,830.00 | -0.58% | 123,192 |
| Oct 16, 2025 | 6,990.00 | 7,000.00 | 6,770.00 | 6,870.00 | 6,870.00 | -1.86% | 218,242 |
| Oct 15, 2025 | 6,950.00 | 7,030.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.29% | 59,007 |
| Oct 14, 2025 | 7,030.00 | 7,080.00 | 6,940.00 | 6,980.00 | 6,980.00 | -0.85% | 64,074 |
| Oct 13, 2025 | 7,180.00 | 7,260.00 | 7,000.00 | 7,040.00 | 7,040.00 | -2.49% | 124,297 |
| Oct 10, 2025 | 7,290.00 | 7,290.00 | 7,130.00 | 7,220.00 | 7,220.00 | -0.96% | 31,741 |
| Oct 2, 2025 | 7,270.00 | 7,340.00 | 7,210.00 | 7,290.00 | 7,290.00 | -0.14% | 18,811 |