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

Last Price15.66

Change+2.08 (15.28%)

NASDAQ · Last Trade: Nov 9th, 10:58 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-09 - 2026-11-09

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	13.57	13.66	13.36	13.58	130,849	13.58
11/05/2026	13.81	13.97	13.47	13.63	163,305	13.63
11/04/2026	13.37	13.90	13.37	13.76	204,021	13.76
11/03/2026	13.48	13.50	13.25	13.30	122,566	13.30
11/02/2026	13.47	13.76	13.34	13.48	102,843	13.48
10/30/2026	13.55	13.62	13.24	13.48	298,743	13.48
10/29/2026	13.63	13.66	13.54	13.55	66,577	13.55
10/28/2026	13.62	13.70	13.52	13.66	74,592	13.66
10/27/2026	13.56	13.67	13.46	13.60	99,065	13.60
10/26/2026	13.22	13.68	13.15	13.62	76,455	13.62
10/23/2026	13.34	13.79	13.14	13.24	63,284	13.24
10/22/2026	13.66	13.73	13.32	13.34	71,989	13.34
10/21/2026	13.90	13.90	13.71	13.74	64,496	13.74
10/20/2026	13.89	13.99	13.74	13.84	106,707	13.84
10/19/2026	13.94	13.97	13.79	13.88	101,990	13.88
10/16/2026	14.18	14.30	13.77	13.80	205,198	13.80
10/15/2026	13.64	13.85	13.64	13.72	48,738	13.72
10/14/2026	13.64	13.73	13.55	13.65	402,493	13.65
10/13/2026	13.75	13.90	13.65	13.65	88,107	13.65
10/12/2026	13.71	13.79	13.63	13.74	87,323	13.74
10/09/2026	13.61	13.80	13.61	13.65	52,762	13.65
10/08/2026	13.51	13.63	13.51	13.57	110,013	13.57
10/07/2026	13.37	13.68	13.37	13.51	120,625	13.51
10/06/2026	13.26	13.56	13.22	13.40	91,616	13.40
10/05/2026	13.53	13.53	13.19	13.24	143,818	13.24
10/02/2026	13.24	13.34	13.18	13.31	217,632	13.31
10/01/2026	13.31	13.38	13.08	13.16	131,878	13.16
9/30/2026	13.06	13.40	13.04	13.29	139,888	13.29
9/29/2026	13.07	13.14	13.00	13.06	115,591	13.06
9/28/2026	12.99	13.19	12.95	13.09	448,130	13.09
9/25/2026	13.09	13.10	12.97	13.00	188,422	13.00
9/24/2026	13.00	13.19	12.91	13.00	95,120	13.00
9/23/2026	13.11	13.19	12.99	13.00	116,584	13.00
9/22/2026	13.12	13.19	12.85	13.10	154,714	13.10
9/21/2026	12.78	13.19	12.78	13.10	197,697	13.10
9/18/2026	12.63	12.93	12.57	12.75	527,423	12.75
9/17/2026	12.70	12.80	12.70	12.75	89,157	12.75
9/16/2026	12.77	12.89	12.67	12.73	300,784	12.73
9/15/2026	12.61	12.81	12.61	12.75	113,930	12.75
9/14/2026	12.68	12.86	12.30	12.60	269,976	12.60
9/11/2026	12.88	12.88	12.61	12.68	370,943	12.68
9/10/2026	12.69	12.88	12.64	12.85	237,120	12.85
9/09/2026	12.73	12.87	12.67	12.72	87,210	12.72
9/08/2026	12.82	12.82	12.66	12.75	156,903	12.75
9/04/2026	12.94	12.96	12.79	12.82	25,995	12.82
9/03/2026	12.83	13.27	12.83	12.97	92,294	12.97
9/02/2026	12.70	12.83	12.62	12.79	82,723	12.79
9/01/2026	12.70	12.97	12.61	12.70	146,302	12.70
8/31/2026	12.76	13.00	12.60	12.73	87,333	12.73
8/28/2026	12.75	12.99	12.72	12.78	139,952	12.78
8/27/2026	12.83	12.95	12.73	12.75	106,908	12.75
8/26/2026	12.86	12.89	12.65	12.77	50,330	12.77
8/25/2026	12.72	12.96	12.65	12.80	147,916	12.80
8/24/2026	13.00	13.28	12.76	12.79	99,434	12.79
8/21/2026	12.88	13.20	12.81	12.89	183,277	12.89
8/20/2026	12.70	12.90	12.68	12.76	35,614	12.76
8/19/2026	12.80	12.94	12.63	12.63	56,438	12.63
8/18/2026	12.51	13.03	12.50	12.78	173,580	12.78
8/17/2026	12.98	12.98	12.41	12.46	135,774	12.46
8/14/2026	12.58	13.05	12.58	12.92	150,009	12.92
8/13/2026	12.27	12.55	12.21	12.48	145,457	12.48
8/12/2026	12.25	12.48	12.22	12.25	243,764	12.25
8/11/2026	12.10	12.50	12.01	12.37	154,397	12.37
8/10/2026	11.81	12.07	11.81	12.05	130,408	12.05