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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	8.92	9.24	8.81	9.07	63,744	9.07
10/22/2025	8.83	9.23	8.83	8.83	38,538	8.83
10/21/2025	8.91	9.00	8.81	8.83	42,941	8.83
10/20/2025	8.81	8.95	8.72	8.80	19,057	8.80
10/17/2025	8.81	8.87	8.76	8.77	32,047	8.77
10/16/2025	9.09	9.09	8.72	8.81	60,713	8.81
10/15/2025	8.89	9.05	8.89	8.96	21,082	8.96
10/14/2025	8.98	8.98	8.84	8.86	12,490	8.86
10/13/2025	8.87	9.00	8.87	8.93	16,315	8.93
10/10/2025	8.98	9.15	8.86	8.87	42,442	8.87
10/09/2025	8.85	9.05	8.80	8.96	32,153	8.96
10/08/2025	9.10	9.22	8.81	8.87	55,463	8.87
10/07/2025	9.27	9.27	9.10	9.11	61,454	9.11
10/06/2025	9.18	9.35	9.15	9.24	33,413	9.24
10/03/2025	9.35	9.35	9.13	9.17	29,510	9.17
10/02/2025	9.31	9.36	9.23	9.32	24,305	9.32
10/01/2025	9.35	9.45	9.26	9.35	43,379	9.35
9/30/2025	9.30	9.37	9.25	9.34	35,867	9.34
9/29/2025	9.35	9.37	9.28	9.31	41,414	9.31
9/26/2025	9.31	9.38	9.24	9.32	57,546	9.32
9/25/2025	9.31	9.37	9.29	9.34	50,970	9.34
9/24/2025	9.39	9.40	9.30	9.35	19,691	9.35
9/23/2025	9.53	9.53	9.26	9.34	45,830	9.34
9/22/2025	9.50	9.50	9.37	9.40	64,716	9.40
9/19/2025	9.52	9.52	9.38	9.47	66,492	9.47
9/18/2025	9.38	9.59	9.25	9.46	70,420	9.46
9/17/2025	9.30	9.50	9.30	9.31	55,365	9.31
9/16/2025	9.35	9.38	9.29	9.34	36,040	9.34
9/15/2025	9.30	9.37	9.20	9.34	26,953	9.34
9/12/2025	9.30	9.35	9.23	9.27	60,576	9.27
9/11/2025	9.45	9.45	9.28	9.31	71,859	9.31
9/10/2025	9.67	9.67	9.38	9.40	21,904	9.40
9/09/2025	9.53	9.74	9.50	9.54	74,478	9.54
9/08/2025	9.58	9.58	9.37	9.53	41,954	9.53
9/05/2025	9.72	9.72	9.46	9.55	31,951	9.55
9/04/2025	9.78	9.78	9.60	9.64	55,226	9.64
9/03/2025	9.72	9.82	9.65	9.68	31,071	9.68
9/02/2025	9.65	10.14	9.60	9.70	92,168	9.70
8/29/2025	9.49	9.68	9.38	9.65	36,195	9.65
8/28/2025	9.55	9.55	9.34	9.44	30,646	9.44
8/27/2025	9.54	9.54	9.43	9.48	23,108	9.48
8/26/2025	9.30	9.56	9.24	9.50	83,022	9.50
8/25/2025	9.33	9.55	9.26	9.43	54,475	9.43
8/22/2025	9.27	9.40	9.15	9.17	109,740	9.17
8/21/2025	9.38	9.38	9.25	9.29	14,215	9.29
8/20/2025	9.25	9.40	9.25	9.28	11,322	9.28
8/19/2025	9.38	9.70	9.29	9.29	46,421	9.29
8/18/2025	9.49	9.52	9.30	9.47	62,969	9.47
8/15/2025	9.70	9.70	9.32	9.47	40,333	9.47
8/14/2025	9.42	9.71	9.38	9.67	100,884	9.67
8/13/2025	9.26	9.49	9.11	9.39	91,201	9.39
8/12/2025	9.49	9.75	9.42	9.52	197,693	9.52
8/11/2025	9.44	9.70	9.43	9.50	114,958	9.50
8/08/2025	9.40	9.47	9.32	9.32	13,057	9.32
8/07/2025	9.51	9.53	9.31	9.32	13,818	9.32
8/06/2025	9.48	9.48	9.36	9.42	22,135	9.42
8/05/2025	9.30	9.50	9.30	9.36	35,317	9.36
8/04/2025	9.23	9.66	9.23	9.35	35,064	9.35
8/01/2025	9.61	9.61	9.12	9.21	40,406	9.21
7/31/2025	9.60	9.77	9.45	9.51	36,946	9.51
7/30/2025	9.70	9.74	9.50	9.70	44,511	9.70
7/29/2025	9.70	9.76	9.57	9.62	79,689	9.62
7/28/2025	9.80	9.90	9.51	9.69	63,228	9.69
7/25/2025	9.76	9.76	9.60	9.74	20,209	9.74
7/24/2025	9.78	9.90	9.63	9.70	38,495	9.70