Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea
· Delayed Price · Currency is KRW 8,280.00
+80.00 (0.98%)
At close: Apr 28, 2026
Digital Daesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 97,009 |
| Apr 27, 2026 | 8,230.00 | 8,300.00 | 8,090.00 | 8,200.00 | 8,200.00 | -0.36% | 73,463 |
| Apr 24, 2026 | 8,220.00 | 8,240.00 | 8,050.00 | 8,230.00 | 8,230.00 | 0.12% | 78,808 |
| 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% | 48,878 |
| Apr 16, 2026 | 8,000.00 | 8,100.00 | 7,940.00 | 8,100.00 | 8,100.00 | 1.25% | 34,467 |
| 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% | 142,819 |
| Apr 9, 2026 | 7,960.00 | 8,030.00 | 7,850.00 | 7,890.00 | 7,890.00 | -1.99% | 45,353 |
| Apr 8, 2026 | 8,030.00 | 8,070.00 | 7,950.00 | 8,050.00 | 8,050.00 | 0.25% | 30,002 |
| Apr 7, 2026 | 8,080.00 | 8,080.00 | 7,920.00 | 8,030.00 | 8,030.00 | -0.12% | 17,797 |
| 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% | 46,524 |
| Apr 2, 2026 | 8,340.00 | 8,370.00 | 7,900.00 | 8,000.00 | 8,000.00 | -3.38% | 98,475 |
| 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% | 52,069 |
| Mar 30, 2026 | 8,090.00 | 8,780.00 | 8,080.00 | 8,600.00 | 8,600.00 | -3.91% | 161,715 |
| 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 |
| Mar 17, 2026 | 8,860.00 | 8,940.00 | 8,835.00 | 8,850.00 | 8,335.81 | -0.11% | 21,285 |
| Mar 16, 2026 | 8,960.00 | 8,970.00 | 8,860.00 | 8,860.00 | 8,345.23 | -0.78% | 17,658 |
| Mar 13, 2026 | 8,790.00 | 8,970.00 | 8,710.00 | 8,930.00 | 8,411.16 | 1.82% | 31,011 |
| Mar 12, 2026 | 8,770.00 | 8,830.00 | 8,700.00 | 8,770.00 | 8,260.46 | - | 9,066 |
| Mar 11, 2026 | 8,830.00 | 8,830.00 | 8,660.00 | 8,770.00 | 8,260.46 | 0.23% | 22,637 |
| Mar 10, 2026 | 8,810.00 | 8,890.00 | 8,680.00 | 8,750.00 | 8,241.62 | -0.68% | 16,749 |
| Mar 9, 2026 | 8,710.00 | 8,810.00 | 8,450.00 | 8,810.00 | 8,298.13 | -0.56% | 40,575 |
| Mar 6, 2026 | 8,650.00 | 8,900.00 | 8,650.00 | 8,860.00 | 8,345.23 | 0.68% | 65,604 |
| Mar 5, 2026 | 8,540.00 | 8,940.00 | 8,520.00 | 8,800.00 | 8,288.72 | 4.89% | 98,584 |
| Mar 4, 2026 | 8,680.00 | 8,680.00 | 8,070.00 | 8,390.00 | 7,902.54 | -4.88% | 90,278 |
| Mar 3, 2026 | 9,040.00 | 9,050.00 | 8,760.00 | 8,820.00 | 8,307.55 | -2.86% | 62,157 |
| Feb 27, 2026 | 9,050.00 | 9,150.00 | 8,950.00 | 9,080.00 | 8,552.45 | 0.11% | 89,680 |
| Feb 26, 2026 | 9,140.00 | 9,180.00 | 9,000.00 | 9,070.00 | 8,543.03 | 0.78% | 103,732 |
| Feb 25, 2026 | 8,810.00 | 9,070.00 | 8,770.00 | 9,000.00 | 8,477.09 | 1.81% | 136,056 |
| Feb 24, 2026 | 8,690.00 | 8,850.00 | 8,680.00 | 8,840.00 | 8,326.39 | 1.96% | 110,414 |
| Feb 23, 2026 | 8,540.00 | 8,690.00 | 8,520.00 | 8,670.00 | 8,166.27 | 1.52% | 66,760 |
| Feb 20, 2026 | 8,480.00 | 8,600.00 | 8,480.00 | 8,540.00 | 8,043.82 | 0.12% | 35,271 |
| Feb 19, 2026 | 8,560.00 | 8,730.00 | 8,500.00 | 8,530.00 | 8,034.40 | -0.35% | 35,439 |
| Feb 13, 2026 | 8,560.00 | 8,680.00 | 8,510.00 | 8,560.00 | 8,062.66 | - | 48,860 |
| Feb 12, 2026 | 8,710.00 | 8,720.00 | 8,540.00 | 8,560.00 | 8,062.66 | -1.61% | 33,472 |
| Feb 11, 2026 | 8,560.00 | 8,710.00 | 8,500.00 | 8,700.00 | 8,194.53 | 1.64% | 74,196 |
| Feb 10, 2026 | 8,350.00 | 8,560.00 | 8,290.00 | 8,560.00 | 8,062.66 | 2.64% | 72,415 |
| Feb 9, 2026 | 8,230.00 | 8,350.00 | 8,180.00 | 8,340.00 | 7,855.44 | 1.34% | 30,635 |
| Feb 6, 2026 | 8,380.00 | 8,380.00 | 8,160.00 | 8,230.00 | 7,751.83 | -1.56% | 36,052 |
| Feb 5, 2026 | 8,250.00 | 8,380.00 | 8,180.00 | 8,360.00 | 7,874.28 | 1.33% | 71,431 |
| Feb 4, 2026 | 8,210.00 | 8,260.00 | 8,160.00 | 8,250.00 | 7,770.67 | 1.10% | 45,682 |
| Feb 3, 2026 | 8,200.00 | 8,300.00 | 8,090.00 | 8,160.00 | 7,685.90 | 0.12% | 65,997 |
| Feb 2, 2026 | 8,100.00 | 8,260.00 | 7,950.00 | 8,150.00 | 7,676.48 | 0.62% | 97,541 |
| Jan 30, 2026 | 7,940.00 | 8,130.00 | 7,920.00 | 8,100.00 | 7,629.39 | 2.02% | 83,600 |
| Jan 29, 2026 | 7,920.00 | 7,990.00 | 7,820.00 | 7,940.00 | 7,478.68 | 0.25% | 43,992 |
| Jan 28, 2026 | 7,970.00 | 8,010.00 | 7,900.00 | 7,920.00 | 7,459.84 | -0.63% | 48,975 |
| Jan 27, 2026 | 7,950.00 | 7,990.00 | 7,870.00 | 7,970.00 | 7,506.94 | 0.13% | 47,375 |
| Jan 26, 2026 | 7,870.00 | 8,140.00 | 7,800.00 | 7,960.00 | 7,497.52 | 1.14% | 72,350 |
| Jan 23, 2026 | 7,850.00 | 7,930.00 | 7,790.00 | 7,870.00 | 7,412.75 | 0.13% | 58,646 |
| Jan 22, 2026 | 7,850.00 | 7,950.00 | 7,760.00 | 7,860.00 | 7,403.33 | 0.13% | 44,098 |
| Jan 21, 2026 | 7,980.00 | 7,980.00 | 7,800.00 | 7,850.00 | 7,393.91 | -1.63% | 45,245 |
| Jan 20, 2026 | 7,920.00 | 8,040.00 | 7,850.00 | 7,980.00 | 7,516.36 | 0.76% | 63,109 |
| Jan 19, 2026 | 7,780.00 | 7,920.00 | 7,750.00 | 7,920.00 | 7,459.84 | 1.80% | 57,976 |
| Jan 16, 2026 | 7,800.00 | 7,880.00 | 7,740.00 | 7,780.00 | 7,327.98 | -0.38% | 44,460 |
| Jan 15, 2026 | 7,780.00 | 7,860.00 | 7,700.00 | 7,810.00 | 7,356.23 | 0.39% | 49,200 |
| Jan 14, 2026 | 7,710.00 | 7,900.00 | 7,650.00 | 7,780.00 | 7,327.98 | 0.39% | 58,069 |
| Jan 13, 2026 | 7,790.00 | 7,830.00 | 7,620.00 | 7,750.00 | 7,299.72 | -0.51% | 67,533 |
| Jan 12, 2026 | 7,770.00 | 7,870.00 | 7,700.00 | 7,790.00 | 7,337.40 | 0.52% | 22,991 |
| Jan 9, 2026 | 7,650.00 | 7,850.00 | 7,650.00 | 7,750.00 | 7,299.72 | 1.31% | 48,831 |
| Jan 8, 2026 | 7,590.00 | 7,710.00 | 7,550.00 | 7,650.00 | 7,205.53 | - | 92,928 |
| Jan 7, 2026 | 7,570.00 | 7,670.00 | 7,460.00 | 7,650.00 | 7,205.53 | 0.79% | 43,595 |
| Jan 6, 2026 | 7,590.00 | 7,590.00 | 7,470.00 | 7,590.00 | 7,149.02 | 0.26% | 60,679 |
| Jan 5, 2026 | 7,600.00 | 7,640.00 | 7,430.00 | 7,570.00 | 7,130.18 | -0.39% | 105,026 |
| Jan 2, 2026 | 7,870.00 | 7,870.00 | 7,570.00 | 7,600.00 | 7,158.44 | -3.43% | 98,559 |
| Dec 30, 2025 | 7,830.00 | 7,940.00 | 7,810.00 | 7,870.00 | 7,412.75 | 0.77% | 89,755 |
| Dec 29, 2025 | 7,810.00 | 8,010.00 | 7,770.00 | 7,810.00 | 7,356.23 | 0.51% | 128,651 |
| Dec 26, 2025 | 7,730.00 | 7,830.00 | 7,710.00 | 7,770.00 | 7,318.56 | 0.52% | 65,973 |
| Dec 24, 2025 | 7,830.00 | 7,870.00 | 7,720.00 | 7,730.00 | 7,280.88 | -0.90% | 43,156 |
| Dec 23, 2025 | 7,810.00 | 7,990.00 | 7,750.00 | 7,800.00 | 7,346.82 | 0.52% | 41,964 |
| Dec 22, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,760.00 | 7,309.14 | -1.40% | 52,408 |
| Dec 19, 2025 | 7,950.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,412.75 | -1.01% | 30,422 |
| Dec 18, 2025 | 7,950.00 | 8,000.00 | 7,810.00 | 7,950.00 | 7,488.10 | - | 41,090 |
| Dec 17, 2025 | 8,080.00 | 8,090.00 | 7,910.00 | 7,950.00 | 7,488.10 | -1.49% | 36,161 |
| Dec 16, 2025 | 8,040.00 | 8,120.00 | 7,950.00 | 8,070.00 | 7,601.13 | 0.25% | 97,421 |
| Dec 15, 2025 | 8,090.00 | 8,100.00 | 7,650.00 | 8,050.00 | 7,582.29 | -0.74% | 63,426 |
| Dec 12, 2025 | 8,040.00 | 8,150.00 | 8,030.00 | 8,110.00 | 7,638.80 | 0.87% | 86,992 |
| Dec 11, 2025 | 8,010.00 | 8,050.00 | 7,920.00 | 8,040.00 | 7,572.87 | 0.37% | 89,256 |
| Dec 10, 2025 | 7,980.00 | 8,020.00 | 7,910.00 | 8,010.00 | 7,544.61 | 0.13% | 87,463 |
| Dec 9, 2025 | 7,960.00 | 8,090.00 | 7,830.00 | 8,000.00 | 7,535.20 | 0.50% | 90,607 |
| Dec 8, 2025 | 7,920.00 | 8,130.00 | 7,910.00 | 7,960.00 | 7,497.52 | 1.53% | 169,361 |
| Dec 5, 2025 | 7,710.00 | 7,850.00 | 7,680.00 | 7,840.00 | 7,384.49 | 1.69% | 96,769 |
| Dec 4, 2025 | 7,800.00 | 7,810.00 | 7,690.00 | 7,710.00 | 7,262.04 | -0.90% | 47,857 |
| Dec 3, 2025 | 7,730.00 | 7,810.00 | 7,700.00 | 7,780.00 | 7,327.98 | 0.65% | 40,660 |
| Dec 2, 2025 | 7,770.00 | 7,840.00 | 7,690.00 | 7,730.00 | 7,280.88 | -0.77% | 43,309 |