StocksDoubleDown Interactive Co., Ltd. (DDI)
DDI
Close Price: 9.73
Open Price: 9.5
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 10.850000381469727 | 11.40999984741211 | 10.819999694824219 | 11.0 | 79200 |
| 07 Jan 2025 | 11.069999694824219 | 11.375 | 10.779999732971191 | 11.039999961853027 | 26100 |
| 08 Jan 2025 | 11.279999732971191 | 11.279999732971191 | 10.569999694824219 | 10.84000015258789 | 17300 |
| 10 Jan 2025 | 10.989999771118164 | 10.989999771118164 | 10.361000061035156 | 10.460000038146973 | 21300 |
| 13 Jan 2025 | 10.399999618530273 | 10.399999618530273 | 10.100000381469727 | 10.380000114440918 | 20900 |
| 14 Jan 2025 | 10.489999771118164 | 10.760000228881836 | 10.270000457763672 | 10.760000228881836 | 15500 |
| 15 Jan 2025 | 10.529999732971191 | 10.829999923706055 | 10.199999809265137 | 10.5 | 55200 |
| 16 Jan 2025 | 10.529999732971191 | 10.600000381469727 | 10.22599983215332 | 10.550000190734863 | 22200 |
| 17 Jan 2025 | 10.470000267028809 | 10.5600004196167 | 10.199999809265137 | 10.479999542236328 | 35300 |
| 21 Jan 2025 | 10.579999923706055 | 10.619999885559082 | 10.210000038146973 | 10.390000343322754 | 38800 |
| 22 Jan 2025 | 10.5 | 10.600000381469727 | 10.342000007629395 | 10.449999809265137 | 17300 |
| 23 Jan 2025 | 10.430000305175781 | 10.720000267028809 | 10.380000114440918 | 10.600000381469727 | 34800 |
| 24 Jan 2025 | 10.600000381469727 | 10.649999618530273 | 10.260000228881836 | 10.399999618530273 | 19400 |
| 27 Jan 2025 | 9.890000343322754 | 10.850000381469727 | 9.65999984741211 | 9.75 | 80500 |
| 28 Jan 2025 | 9.75 | 10.199999809265137 | 9.710000038146973 | 10.0 | 32600 |
| 29 Jan 2025 | 10.149999618530273 | 10.272000312805176 | 9.800000190734863 | 10.140000343322754 | 19800 |
| 30 Jan 2025 | 10.239999771118164 | 10.5 | 9.829999923706055 | 10.0 | 7300 |
| 31 Jan 2025 | 9.850000381469727 | 10.020000457763672 | 9.75 | 9.75 | 26200 |
| 03 Feb 2025 | 9.699999809265137 | 10.420000076293945 | 9.699999809265137 | 10.199999809265137 | 42700 |
| 04 Feb 2025 | 10.180000305175781 | 10.350000381469727 | 10.149999618530273 | 10.1899995803833 | 30700 |
| 05 Feb 2025 | 10.1899995803833 | 10.545999526977539 | 10.08899974822998 | 10.289999961853027 | 42000 |
| 06 Feb 2025 | 10.25 | 10.729000091552734 | 10.239999771118164 | 10.399999618530273 | 70300 |
| 07 Feb 2025 | 10.40999984741211 | 10.989999771118164 | 10.40999984741211 | 10.649999618530273 | 29500 |
| 10 Feb 2025 | 10.520000457763672 | 10.822999954223633 | 10.359999656677246 | 10.529999732971191 | 36900 |
| 11 Feb 2025 | 10.59000015258789 | 11.0 | 10.539999961853027 | 10.800000190734863 | 55200 |
| 12 Feb 2025 | 10.579999923706055 | 10.899999618530273 | 9.90999984741211 | 10.010000228881836 | 64100 |
| 13 Feb 2025 | 10.010000228881836 | 10.220000267028809 | 9.75 | 10.039999961853027 | 68700 |
| 14 Feb 2025 | 10.039999961853027 | 10.34000015258789 | 9.90999984741211 | 10.15999984741211 | 47000 |
| 18 Feb 2025 | 10.15999984741211 | 10.15999984741211 | 9.75 | 9.9399995803833 | 139800 |
| 19 Feb 2025 | 9.9399995803833 | 10.130000114440918 | 9.90999984741211 | 10.079999923706055 | 38800 |
| 20 Feb 2025 | 10.119999885559082 | 10.119999885559082 | 9.920000076293945 | 9.979999542236328 | 14100 |
| 21 Feb 2025 | 9.989999771118164 | 10.109999656677246 | 9.829999923706055 | 9.960000038146973 | 44300 |
| 24 Feb 2025 | 9.949999809265137 | 9.979999542236328 | 9.75 | 9.789999961853027 | 55500 |
| 25 Feb 2025 | 10.09000015258789 | 10.277999877929688 | 10.0 | 10.069999694824219 | 24500 |
| 26 Feb 2025 | 10.050000190734863 | 10.239999771118164 | 9.800000190734863 | 9.819999694824219 | 33300 |
| 27 Feb 2025 | 9.819999694824219 | 10.239999771118164 | 9.819999694824219 | 10.154999732971191 | 57800 |
| 28 Feb 2025 | 9.930000305175781 | 10.055000305175781 | 9.779999732971191 | 9.960000038146973 | 29900 |
| 03 Mar 2025 | 9.949999809265137 | 10.020000457763672 | 9.699999809265137 | 9.779999732971191 | 77100 |
| 04 Mar 2025 | 9.732000350952148 | 9.960000038146973 | 9.699999809265137 | 9.789999961853027 | 12100 |
| 05 Mar 2025 | 9.8100004196167 | 9.930000305175781 | 9.746999740600586 | 9.779999732971191 | 9100 |
| 06 Mar 2025 | 9.824999809265137 | 10.031000137329102 | 9.699999809265137 | 10.031000137329102 | 7500 |
| 07 Mar 2025 | 9.723999977111816 | 9.84000015258789 | 9.699999809265137 | 9.739999771118164 | 20600 |
| 10 Mar 2025 | 9.732000350952148 | 9.732000350952148 | 9.0600004196167 | 9.454999923706055 | 52600 |
| 11 Mar 2025 | 9.489999771118164 | 9.795000076293945 | 9.062000274658203 | 9.720000267028809 | 24300 |
| 12 Mar 2025 | 9.770000457763672 | 9.859999656677246 | 9.520000457763672 | 9.75 | 20700 |
| 13 Mar 2025 | 9.859999656677246 | 9.869999885559082 | 9.520000457763672 | 9.585000038146973 | 9700 |
| 14 Mar 2025 | 9.52299976348877 | 9.760000228881836 | 9.385000228881836 | 9.649999618530273 | 13000 |
| 17 Mar 2025 | 9.640000343322754 | 10.208000183105469 | 9.640000343322754 | 10.15999984741211 | 19800 |
| 18 Mar 2025 | 10.229999542236328 | 10.350000381469727 | 10.0600004196167 | 10.104999542236328 | 40300 |
| 19 Mar 2025 | 10.050000190734863 | 10.15999984741211 | 9.897000312805176 | 10.079999923706055 | 31700 |
| 20 Mar 2025 | 10.079999923706055 | 10.079999923706055 | 9.800000190734863 | 9.8100004196167 | 7700 |
| 21 Mar 2025 | 9.949999809265137 | 10.085000038146973 | 9.880000114440918 | 10.050000190734863 | 42900 |
| 24 Mar 2025 | 10.079999923706055 | 10.239999771118164 | 9.970000267028809 | 9.979999542236328 | 27700 |
| 25 Mar 2025 | 9.979999542236328 | 10.239999771118164 | 9.920000076293945 | 10.239999771118164 | 13000 |
| 26 Mar 2025 | 10.145000457763672 | 10.26099967956543 | 9.71500015258789 | 9.720000267028809 | 27300 |
| 27 Mar 2025 | 9.720000267028809 | 9.960000038146973 | 9.510000228881836 | 9.960000038146973 | 10400 |
| 28 Mar 2025 | 10.170000076293945 | 10.170000076293945 | 9.779999732971191 | 9.829999923706055 | 4900 |
| 31 Mar 2025 | 9.75 | 9.989999771118164 | 9.557000160217285 | 9.899999618530273 | 30900 |
| 01 Apr 2025 | 9.845000267028809 | 10.029999732971191 | 9.812000274658203 | 9.920000076293945 | 4500 |
| 02 Apr 2025 | 10.010000228881836 | 10.128999710083008 | 9.899999618530273 | 10.0 | 6400 |
| 03 Apr 2025 | 9.977999687194824 | 9.977999687194824 | 9.399999618530273 | 9.729999542236328 | 40200 |
| 04 Apr 2025 | 9.5 | 9.734999656677246 | 9.145000457763672 | 9.460000038146973 | 33000 |