Digital Daesung Co., Ltd. (KOSDAQ:068930)
South Korea
· Delayed Price · Currency is KRW 7,840.00
+130.00 (1.69%)
At close: Dec 5, 2025
Digital Daesung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 7,280.00 | 7,400.00 | 7,150.00 | 7,300.00 | 7,300.00 | 0.69% | 40,775 |
| Sep 30, 2025 | 7,280.00 | 7,280.00 | 7,200.00 | 7,250.00 | 7,250.00 | 0.42% | 10,299 |
| Sep 29, 2025 | 7,270.00 | 7,280.00 | 7,160.00 | 7,220.00 | 7,220.00 | -0.69% | 38,265 |
| Sep 26, 2025 | 7,340.00 | 7,340.00 | 7,210.00 | 7,270.00 | 7,270.00 | -0.95% | 16,070 |
| Sep 25, 2025 | 7,250.00 | 7,360.00 | 7,250.00 | 7,340.00 | 7,340.00 | 0.14% | 17,117 |
| Sep 24, 2025 | 7,400.00 | 7,400.00 | 7,230.00 | 7,330.00 | 7,330.00 | -0.95% | 54,971 |
| Sep 23, 2025 | 7,440.00 | 7,450.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.54% | 39,690 |
| Sep 22, 2025 | 7,430.00 | 7,440.00 | 7,360.00 | 7,440.00 | 7,440.00 | 0.13% | 12,167 |