DoubleDown Interactive Co., Ltd. - American Depository Shares (DDI)
11.33
+0.03 (0.27%)
NASDAQ· Last Trade: Jul 19th, 6:10 AM EDT
Historical Prices For DoubleDown Interactive Co., Ltd. - American Depository Shares (DDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 11.27 | 11.42 | 11.27 | 11.33 | 83,136 | 11.33 |
| 7/16/2026 | 11.28 | 11.47 | 11.22 | 11.30 | 61,072 | 11.30 |
| 7/15/2026 | 11.29 | 11.48 | 11.22 | 11.28 | 78,537 | 11.28 |
| 7/14/2026 | 11.31 | 11.38 | 11.24 | 11.33 | 78,670 | 11.33 |
| 7/13/2026 | 11.40 | 11.45 | 11.30 | 11.35 | 44,885 | 11.35 |
| 7/10/2026 | 11.34 | 11.51 | 11.34 | 11.45 | 64,657 | 11.45 |
| 7/09/2026 | 11.39 | 11.50 | 11.39 | 11.46 | 46,972 | 11.46 |
| 7/08/2026 | 11.45 | 11.45 | 11.32 | 11.42 | 45,673 | 11.42 |
| 7/07/2026 | 11.30 | 11.48 | 11.27 | 11.41 | 61,402 | 11.41 |
| 7/06/2026 | 11.55 | 11.55 | 11.36 | 11.39 | 44,195 | 11.39 |
| 7/02/2026 | 11.50 | 11.60 | 11.47 | 11.49 | 41,650 | 11.49 |
| 7/01/2026 | 11.46 | 11.54 | 11.40 | 11.48 | 109,138 | 11.48 |
| 6/30/2026 | 11.36 | 11.48 | 11.36 | 11.48 | 58,613 | 11.48 |
| 6/29/2026 | 11.58 | 11.58 | 11.43 | 11.46 | 43,399 | 11.46 |
| 6/26/2026 | 11.35 | 11.59 | 11.35 | 11.45 | 69,323 | 11.45 |
| 6/25/2026 | 11.20 | 11.39 | 10.96 | 11.28 | 416,382 | 11.28 |
| 6/24/2026 | 11.35 | 11.43 | 10.95 | 11.00 | 226,705 | 11.00 |
| 6/23/2026 | 11.41 | 11.47 | 11.30 | 11.35 | 122,988 | 11.35 |
| 6/22/2026 | 11.34 | 11.53 | 11.26 | 11.41 | 64,832 | 11.41 |
| 6/18/2026 | 11.32 | 11.69 | 11.31 | 11.34 | 120,300 | 11.34 |
| 6/17/2026 | 11.76 | 11.77 | 11.33 | 11.36 | 95,163 | 11.36 |
| 6/16/2026 | 11.98 | 11.98 | 11.80 | 11.80 | 32,726 | 11.80 |
| 6/15/2026 | 12.00 | 12.03 | 11.91 | 12.00 | 56,624 | 12.00 |
| 6/12/2026 | 12.07 | 12.25 | 11.91 | 11.99 | 131,142 | 11.99 |
| 6/11/2026 | 11.50 | 11.56 | 11.43 | 11.43 | 80,532 | 11.43 |
| 6/10/2026 | 11.44 | 11.55 | 11.39 | 11.50 | 143,531 | 11.50 |
| 6/09/2026 | 11.38 | 11.50 | 11.25 | 11.48 | 91,129 | 11.48 |
| 6/08/2026 | 11.61 | 11.65 | 11.34 | 11.38 | 72,879 | 11.38 |
| 6/05/2026 | 11.78 | 11.78 | 11.41 | 11.62 | 61,828 | 11.62 |
| 6/04/2026 | 11.44 | 11.87 | 11.32 | 11.69 | 230,626 | 11.69 |
| 6/03/2026 | 11.70 | 11.75 | 11.37 | 11.48 | 188,061 | 11.48 |
| 6/02/2026 | 11.80 | 11.83 | 11.58 | 11.70 | 60,944 | 11.70 |
| 6/01/2026 | 11.75 | 11.89 | 11.69 | 11.75 | 198,676 | 11.75 |
| 5/29/2026 | 11.76 | 11.85 | 11.67 | 11.70 | 166,855 | 11.70 |
| 5/28/2026 | 11.84 | 11.88 | 11.65 | 11.74 | 207,980 | 11.74 |
| 5/27/2026 | 11.69 | 11.89 | 11.69 | 11.86 | 41,528 | 11.86 |
| 5/26/2026 | 11.97 | 12.01 | 11.77 | 11.88 | 50,304 | 11.88 |
| 5/22/2026 | 12.12 | 12.14 | 11.83 | 11.97 | 172,472 | 11.97 |
| 5/21/2026 | 12.18 | 12.35 | 12.11 | 12.11 | 97,360 | 12.11 |
| 5/20/2026 | 12.05 | 12.31 | 12.05 | 12.14 | 114,751 | 12.14 |
| 5/19/2026 | 12.25 | 12.25 | 12.06 | 12.12 | 51,208 | 12.12 |
| 5/18/2026 | 12.17 | 12.33 | 12.05 | 12.25 | 161,509 | 12.25 |
| 5/15/2026 | 11.80 | 12.10 | 11.75 | 12.00 | 125,038 | 12.00 |
| 5/14/2026 | 11.73 | 11.90 | 11.55 | 11.74 | 56,606 | 11.74 |
| 5/13/2026 | 11.89 | 11.90 | 11.57 | 11.80 | 391,470 | 11.80 |
| 5/12/2026 | 11.60 | 11.71 | 11.50 | 11.55 | 135,697 | 11.55 |
| 5/11/2026 | 11.57 | 11.71 | 11.29 | 11.64 | 254,733 | 11.64 |
| 5/08/2026 | 11.30 | 11.71 | 11.26 | 11.60 | 498,820 | 11.60 |
| 5/07/2026 | 11.00 | 11.14 | 10.94 | 11.12 | 209,044 | 11.12 |
| 5/06/2026 | 10.95 | 10.98 | 10.91 | 10.95 | 223,130 | 10.95 |
| 5/05/2026 | 11.06 | 11.06 | 10.88 | 10.95 | 256,548 | 10.95 |
| 5/04/2026 | 10.98 | 11.07 | 10.81 | 11.00 | 219,133 | 11.00 |
| 5/01/2026 | 10.89 | 10.99 | 10.87 | 10.99 | 171,788 | 10.99 |
| 4/30/2026 | 10.85 | 10.94 | 10.80 | 10.89 | 141,784 | 10.89 |
| 4/29/2026 | 10.90 | 10.96 | 10.75 | 10.90 | 411,804 | 10.90 |
| 4/28/2026 | 10.75 | 11.08 | 10.71 | 10.99 | 1,372,846 | 10.99 |
| 4/27/2026 | 9.64 | 9.85 | 9.08 | 9.19 | 394,990 | 9.19 |
| 4/24/2026 | 8.93 | 9.09 | 8.93 | 8.95 | 228,352 | 8.95 |
| 4/23/2026 | 8.96 | 9.04 | 8.75 | 8.79 | 84,018 | 8.79 |
| 4/22/2026 | 8.91 | 9.00 | 8.66 | 8.78 | 31,273 | 8.78 |
| 4/21/2026 | 8.96 | 8.96 | 8.77 | 8.83 | 15,046 | 8.83 |
| 4/20/2026 | 8.71 | 8.98 | 8.62 | 8.88 | 41,620 | 8.88 |