DoubleDown Interactive Co., Ltd. - American Depository Shares (DDI)

9.0400
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 3:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DoubleDown Interactive Co., Ltd. - American Depository Shares (DDI)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20269.079.128.849.04118,8539.04
3/02/20269.089.208.879.1766,9389.17
2/27/20269.029.188.909.1443,5779.14
2/26/20268.849.098.849.0493,4709.04
2/25/20268.678.858.668.8329,4108.83
2/24/20268.608.838.608.6634,9148.66
2/23/20268.838.908.608.6057,9828.60
2/20/20268.778.908.708.8233,1158.82
2/19/20268.798.898.708.8072,3218.80
2/18/20268.619.038.618.91117,1478.91
2/17/20268.718.818.508.6392,7898.63
2/13/20268.638.948.618.75110,0118.75
2/12/20268.458.958.408.69122,2028.69
2/11/20268.758.828.398.45100,1818.45
2/10/20268.808.938.658.6579,7148.65
2/09/20268.548.998.538.77131,8688.77
2/06/20268.458.648.398.5735,3898.57
2/05/20268.648.908.348.4370,9228.43
2/04/20268.598.958.548.7358,3478.73
2/03/20268.788.808.568.5753,0988.57
2/02/20268.438.978.378.81156,6198.81
1/30/20268.728.898.458.4685,0928.46
1/29/20268.918.998.688.8014,0108.80
1/28/20268.809.008.708.8641,7648.86
1/27/20269.009.008.738.7825,9568.78
1/26/20268.959.008.888.9741,0738.97
1/23/20268.898.958.838.9014,5178.90
1/22/20268.839.108.828.8897,9898.88
1/21/20268.728.908.648.8367,3438.83
1/20/20268.688.978.598.7284,8198.72
1/16/20269.009.108.778.8077,1418.80
1/15/20268.969.058.868.9036,7048.90
1/14/20269.099.098.818.9626,8148.96
1/13/20269.139.189.029.0959,8139.09
1/12/20268.979.198.859.09102,1399.09
1/09/20268.859.048.859.0176,5419.01
1/08/20268.738.998.738.8814,4858.88
1/07/20269.009.018.758.7580,6608.75
1/06/20269.069.108.908.9273,8248.92
1/05/20268.859.108.859.01106,2159.01
1/02/20268.668.958.628.77129,1278.77
12/31/20258.628.738.558.6342,1158.63
12/30/20258.798.908.678.6752,2138.67
12/29/20258.658.958.628.85132,5918.85
12/26/20258.378.608.378.5942,3118.59
12/24/20258.448.508.318.3284,2038.32
12/23/20258.428.568.298.4663,7128.46
12/22/20258.678.678.278.33177,3778.33
12/19/20258.608.608.288.59187,3488.59
12/18/20258.478.608.468.50138,8098.50
12/17/20258.528.528.108.25567,1338.25
12/16/20258.919.008.708.8125,8348.81
12/15/20259.059.148.748.8129,6178.81
12/12/20259.159.199.049.0518,5469.05
12/11/20259.239.329.029.0824,5459.08
12/10/20259.249.389.249.3013,8849.30
12/09/20259.359.429.309.3224,5349.32
12/08/20259.179.439.179.3521,1029.35
12/05/20259.249.269.159.2120,5069.21
12/04/20259.129.309.129.2421,1949.24