-
5 DAY PERFORMANCE
-3.57% -
1 MONTH PERFORMANCE
-7.85% -
3 MONTH PERFORMANCE
-5.06% -
6 MONTH PERFORMANCE
+1.73% -
YEAR-TO-DATE PERFORMANCE
+83.67% -
1 YEAR PERFORMANCE
+60.14%
DoubleDown Interactive Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $14.10 | $13.32 (-5.53%) | $14.15 | $13.12 | 58,041 | $660.05 M |
| 12/02/2024 | $14.05 | $14.02 (-0.21%) | $14.46 | $13.72 | 85,200 | $694.74 M |
| 11/29/2024 | $14.70 | $14.00 (-4.76%) | $14.99 | $14.00 | 51,000 | $693.75 M |
| 11/27/2024 | $14.48 | $14.70 (1.52%) | $14.73 | $14.40 | 27,800 | $728.44 M |
| 11/26/2024 | $13.90 | $14.43 (3.81%) | $14.51 | $13.84 | 25,123 | $715.06 M |
| 11/25/2024 | $14.40 | $13.90 (-3.47%) | $15.00 | $13.83 | 74,081 | $688.79 M |
| 11/22/2024 | $14.31 | $14.57 (1.82%) | $14.95 | $14.31 | 26,200 | $721.99 M |
| 11/21/2024 | $14.58 | $14.32 (-1.78%) | $14.80 | $14.26 | 26,902 | $709.61 M |
| 11/20/2024 | $14.74 | $14.63 (-0.75%) | $14.80 | $14.45 | 18,600 | $724.97 M |
| 11/19/2024 | $14.62 | $14.74 (0.82%) | $14.80 | $14.27 | 34,000 | $730.42 M |
| 11/18/2024 | $15.35 | $14.70 (-4.23%) | $15.59 | $14.55 | 91,600 | $728.44 M |
| 11/15/2024 | $15.95 | $15.52 (-2.7%) | $16.60 | $15.45 | 70,242 | $769.07 M |
| 11/14/2024 | $15.98 | $15.80 (-1.13%) | $16.28 | $15.40 | 89,500 | $782.94 M |
| 11/13/2024 | $16.16 | $16.00 (-0.99%) | $17.31 | $16.00 | 124,700 | $792.86 M |
| 11/12/2024 | $18.02 | $16.20 (-10.1%) | $18.21 | $15.60 | 176,721 | $802.77 M |
| 11/11/2024 | $16.47 | $17.00 (3.22%) | $17.11 | $15.19 | 164,675 | $842.41 M |
| 11/08/2024 | $16.00 | $16.50 (3.13%) | $16.56 | $15.52 | 72,900 | $817.63 M |
| 11/07/2024 | $15.45 | $16.00 (3.56%) | $16.18 | $15.09 | 80,600 | $792.86 M |
| 11/06/2024 | $15.17 | $15.50 (2.18%) | $15.54 | $14.40 | 138,800 | $768.08 M |
| 11/05/2024 | $14.35 | $14.85 (3.48%) | $14.99 | $14.20 | 34,700 | $735.87 M |
| 11/04/2024 | $14.77 | $14.65 (-0.81%) | $14.85 | $14.31 | 52,800 | $725.96 M |
| 11/01/2024 | $13.70 | $14.55 (6.2%) | $14.95 | $13.52 | 83,247 | $721.00 M |
| 10/31/2024 | $14.24 | $13.57 (-4.71%) | $14.24 | $13.47 | 19,923 | $672.44 M |
| 10/30/2024 | $13.88 | $14.15 (1.95%) | $14.18 | $13.78 | 36,823 | $701.18 M |
| 10/29/2024 | $14.04 | $13.88 (-1.14%) | $14.04 | $13.70 | 29,200 | $687.80 M |
| 10/28/2024 | $14.17 | $14.18 (0.07%) | $14.18 | $13.84 | 29,647 | $702.67 M |
| 10/25/2024 | $14.13 | $13.82 (-2.19%) | $14.18 | $13.41 | 71,500 | $684.83 M |
| 10/24/2024 | $14.00 | $14.24 (1.71%) | $14.59 | $13.75 | 46,132 | $705.64 M |
| 10/23/2024 | $14.78 | $14.49 (-1.96%) | $14.78 | $14.08 | 19,034 | $718.03 M |
| 10/22/2024 | $14.74 | $14.54 (-1.36%) | $15.00 | $14.53 | 46,400 | $720.51 M |
| 10/21/2024 | $14.79 | $14.75 (-0.27%) | $15.00 | $14.39 | 35,633 | $730.91 M |
| 10/18/2024 | $14.97 | $14.62 (-2.34%) | $15.24 | $14.45 | 46,900 | $724.47 M |
| 10/17/2024 | $14.80 | $14.90 (0.68%) | $15.01 | $14.55 | 21,635 | $738.35 M |
| 10/16/2024 | $14.95 | $14.88 (-0.47%) | $15.15 | $14.31 | 46,200 | $737.36 M |
| 10/15/2024 | $14.77 | $14.77 (0%) | $15.13 | $14.49 | 48,600 | $731.90 M |
| 10/14/2024 | $14.26 | $14.71 (3.16%) | $14.95 | $14.10 | 47,810 | $728.93 M |
| 10/11/2024 | $13.76 | $14.21 (3.27%) | $14.42 | $13.56 | 62,311 | $704.15 M |
| 10/10/2024 | $14.23 | $14.04 (-1.34%) | $14.49 | $13.84 | 24,200 | $695.73 M |
| 10/09/2024 | $14.51 | $14.15 (-2.48%) | $15.00 | $14.15 | 64,117 | $701.18 M |
| 10/08/2024 | $15.21 | $14.65 (-3.68%) | $15.25 | $14.55 | 23,300 | $725.96 M |
| 10/07/2024 | $15.20 | $15.16 (-0.26%) | $15.49 | $14.87 | 33,946 | $751.23 M |
| 10/04/2024 | $14.80 | $14.98 (1.22%) | $15.50 | $14.24 | 65,600 | $742.31 M |
| 10/03/2024 | $14.30 | $15.00 (4.9%) | $15.08 | $14.10 | 35,324 | $743.30 M |
| 10/02/2024 | $15.61 | $14.10 (-9.67%) | $15.61 | $14.00 | 78,408 | $698.70 M |
| 10/01/2024 | $16.57 | $15.70 (-5.25%) | $16.68 | $15.17 | 54,346 | $777.99 M |
| 09/30/2024 | $14.81 | $16.50 (11.41%) | $16.75 | $14.61 | 121,768 | $817.63 M |
| 09/27/2024 | $14.22 | $14.75 (3.73%) | $14.90 | $14.22 | 55,145 | $730.91 M |
| 09/26/2024 | $13.85 | $14.12 (1.95%) | $14.22 | $13.80 | 27,210 | $699.69 M |
| 09/25/2024 | $13.89 | $13.80 (-0.65%) | $13.98 | $13.71 | 26,124 | $683.84 M |
| 09/24/2024 | $13.90 | $13.89 (-0.07%) | $13.90 | $13.59 | 19,841 | $688.30 M |
| 09/23/2024 | $13.45 | $13.51 (0.45%) | $13.87 | $13.45 | 26,903 | $669.47 M |
| 09/20/2024 | $13.50 | $13.41 (-0.67%) | $13.66 | $13.27 | 34,618 | $664.51 M |
| 09/19/2024 | $13.90 | $13.46 (-3.17%) | $14.00 | $13.25 | 23,516 | $666.99 M |
| 09/18/2024 | $13.55 | $13.66 (0.81%) | $13.78 | $13.25 | 32,140 | $676.90 M |
| 09/17/2024 | $13.53 | $13.35 (-1.33%) | $13.93 | $13.25 | 39,100 | $661.54 M |
| 09/16/2024 | $13.24 | $13.26 (0.15%) | $13.73 | $12.90 | 44,000 | $657.08 M |
| 09/13/2024 | $12.88 | $13.11 (1.79%) | $13.43 | $12.75 | 36,500 | $649.65 M |
| 09/12/2024 | $13.89 | $13.00 (-6.41%) | $13.89 | $12.49 | 54,800 | $644.19 M |
| 09/11/2024 | $13.86 | $13.57 (-2.09%) | $14.25 | $13.57 | 16,403 | $672.44 M |
| 09/10/2024 | $14.77 | $13.97 (-5.42%) | $14.93 | $13.90 | 36,911 | $692.26 M |
| 09/09/2024 | $14.29 | $14.63 (2.38%) | $14.63 | $14.07 | 68,088 | $724.97 M |
| 09/06/2024 | $14.19 | $14.05 (-0.99%) | $14.23 | $13.32 | 45,400 | $696.23 M |
| 09/05/2024 | $14.35 | $14.03 (-2.23%) | $14.44 | $13.61 | 28,400 | $695.23 M |
| 09/04/2024 | $14.18 | $14.22 (0.28%) | $14.28 | $13.87 | 28,038 | $704.65 M |