5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
-9.20%
YEAR-TO-DATE PERFORMANCE
+2.90%
1 YEAR PERFORMANCE
-18.08%
DoubleDown Interactive Co Ltd ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $8.73 | $8.89 (1.83%) | $8.99 | $8.73 | 13.30 K | $440.78 M |
| 01/07/2026 | $9.00 | $8.75 (-2.78%) | $9.01 | $8.75 | 80.66 K | $433.59 M |
| 01/06/2026 | $9.06 | $8.92 (-1.55%) | $9.10 | $8.90 | 73.82 K | $442.02 M |
| 01/05/2026 | $8.85 | $9.01 (1.81%) | $9.10 | $8.85 | 106.22 K | $446.48 M |
| 01/02/2026 | $8.66 | $8.77 (1.27%) | $8.95 | $8.62 | 129.13 K | $434.58 M |
| 12/31/2025 | $8.62 | $8.63 (0.12%) | $8.73 | $8.55 | 42.12 K | $427.65 M |
| 12/30/2025 | $8.79 | $8.67 (-1.37%) | $8.90 | $8.67 | 52.31 K | $429.63 M |
| 12/29/2025 | $8.65 | $8.85 (2.31%) | $8.95 | $8.62 | 132.67 K | $438.55 M |
| 12/26/2025 | $8.37 | $8.59 (2.63%) | $8.60 | $8.37 | 42.31 K | $425.66 M |
| 12/24/2025 | $8.44 | $8.32 (-1.42%) | $8.50 | $8.31 | 84.20 K | $412.28 M |
| 12/23/2025 | $8.42 | $8.46 (0.48%) | $8.56 | $8.29 | 63.72 K | $419.22 M |
| 12/22/2025 | $8.67 | $8.33 (-3.92%) | $8.67 | $8.27 | 177.40 K | $412.78 M |
| 12/19/2025 | $8.60 | $8.59 (-0.12%) | $8.60 | $8.28 | 187.35 K | $425.66 M |
| 12/18/2025 | $8.47 | $8.50 (0.35%) | $8.60 | $8.46 | 138.81 K | $421.20 M |
| 12/17/2025 | $8.52 | $8.25 (-3.17%) | $8.52 | $8.10 | 567.13 K | $408.82 M |
| 12/16/2025 | $8.91 | $8.81 (-1.12%) | $9.00 | $8.70 | 25.83 K | $436.57 M |
| 12/15/2025 | $9.05 | $8.81 (-2.65%) | $9.14 | $8.74 | 29.62 K | $436.57 M |
| 12/12/2025 | $9.15 | $9.05 (-1.09%) | $9.19 | $9.04 | 18.55 K | $448.46 M |
| 12/11/2025 | $9.23 | $9.08 (-1.63%) | $9.32 | $9.02 | 24.55 K | $449.95 M |
| 12/10/2025 | $9.24 | $9.30 (0.65%) | $9.38 | $9.24 | 13.90 K | $460.85 M |
| 12/09/2025 | $9.35 | $9.32 (-0.32%) | $9.42 | $9.30 | 24.53 K | $461.84 M |
| 12/08/2025 | $9.17 | $9.35 (1.96%) | $9.43 | $9.17 | 21.10 K | $463.32 M |
| 12/05/2025 | $9.24 | $9.22 (-0.22%) | $9.26 | $9.15 | 20.51 K | $456.88 M |
| 12/04/2025 | $9.12 | $9.24 (1.32%) | $9.30 | $9.12 | 21.20 K | $457.87 M |
| 12/03/2025 | $9.22 | $9.14 (-0.87%) | $9.25 | $9.13 | 14.80 K | $452.92 M |
| 12/02/2025 | $9.21 | $9.22 (0.11%) | $9.32 | $9.10 | 20.58 K | $456.88 M |
| 12/01/2025 | $9.07 | $9.11 (0.44%) | $9.35 | $9.07 | 37.50 K | $451.43 M |
| 11/28/2025 | $9.40 | $9.31 (-0.96%) | $9.42 | $9.15 | 52.80 K | $461.34 M |
| 11/26/2025 | $9.36 | $9.35 (-0.11%) | $9.40 | $9.13 | 26.40 K | $463.32 M |
| 11/25/2025 | $9.15 | $9.25 (1.09%) | $9.45 | $9.15 | 129.23 K | $458.37 M |
| 11/24/2025 | $9.18 | $9.24 (0.65%) | $9.31 | $9.04 | 90.83 K | $457.87 M |
| 11/21/2025 | $8.73 | $9.01 (3.21%) | $9.07 | $8.70 | 44.30 K | $446.48 M |
| 11/20/2025 | $9.16 | $8.74 (-4.59%) | $9.28 | $8.70 | 57.12 K | $433.10 M |
| 11/19/2025 | $9.35 | $9.23 (-1.28%) | $9.36 | $9.14 | 39.59 K | $457.38 M |
| 11/18/2025 | $9.25 | $9.26 (0.11%) | $9.38 | $9.11 | 29.74 K | $458.86 M |
| 11/17/2025 | $9.00 | $9.19 (2.11%) | $9.51 | $8.94 | 205.90 K | $455.40 M |
| 11/14/2025 | $8.88 | $8.91 (0.34%) | $9.04 | $8.71 | 29.30 K | $441.52 M |
| 11/13/2025 | $9.39 | $9.10 (-3.09%) | $9.39 | $8.98 | 31.00 K | $450.94 M |
| 11/12/2025 | $9.23 | $9.34 (1.19%) | $9.41 | $9.11 | 90.80 K | $462.83 M |
| 11/11/2025 | $9.24 | $9.11 (-1.41%) | $9.48 | $8.88 | 77.92 K | $451.43 M |
| 11/10/2025 | $8.72 | $8.94 (2.52%) | $9.07 | $8.70 | 56.65 K | $443.01 M |
| 11/07/2025 | $8.65 | $8.71 (0.69%) | $8.81 | $8.62 | 31.60 K | $431.61 M |
| 11/06/2025 | $8.78 | $8.65 (-1.48%) | $8.78 | $8.64 | 13.81 K | $428.64 M |
| 11/05/2025 | $8.72 | $8.78 (0.69%) | $8.82 | $8.68 | 27.02 K | $435.08 M |
| 11/04/2025 | $8.82 | $8.73 (-1.02%) | $8.82 | $8.69 | 26.80 K | $432.60 M |
| 11/03/2025 | $8.90 | $8.85 (-0.56%) | $9.07 | $8.84 | 15.33 K | $438.55 M |
| 10/31/2025 | $8.83 | $8.90 (0.79%) | $9.04 | $8.83 | 16.80 K | $441.03 M |
| 10/30/2025 | $9.02 | $8.86 (-1.77%) | $9.21 | $8.86 | 25.41 K | $439.04 M |
| 10/29/2025 | $9.15 | $9.09 (-0.66%) | $9.34 | $9.03 | 20.40 K | $450.44 M |
| 10/28/2025 | $9.21 | $9.12 (-0.98%) | $9.22 | $9.01 | 19.30 K | $451.93 M |
| 10/27/2025 | $8.80 | $9.16 (4.09%) | $9.22 | $8.80 | 27.20 K | $453.91 M |
| 10/24/2025 | $9.07 | $8.83 (-2.65%) | $9.25 | $8.79 | 36.54 K | $437.56 M |
| 10/23/2025 | $8.92 | $9.07 (1.68%) | $9.24 | $8.81 | 63.74 K | $449.45 M |
| 10/22/2025 | $8.83 | $8.83 (0%) | $9.23 | $8.83 | 38.54 K | $437.56 M |
| 10/21/2025 | $8.91 | $8.83 (-0.9%) | $9.00 | $8.81 | 42.94 K | $437.56 M |
| 10/20/2025 | $8.81 | $8.80 (-0.11%) | $8.95 | $8.73 | 19.10 K | $436.07 M |
| 10/17/2025 | $8.81 | $8.77 (-0.45%) | $8.87 | $8.76 | 32.05 K | $434.58 M |
| 10/16/2025 | $9.09 | $8.81 (-3.08%) | $9.09 | $8.72 | 60.71 K | $436.57 M |
| 10/15/2025 | $8.89 | $8.96 (0.79%) | $9.05 | $8.89 | 21.08 K | $444.00 M |
| 10/14/2025 | $8.98 | $8.86 (-1.34%) | $8.98 | $8.84 | 12.50 K | $439.04 M |
| 10/13/2025 | $8.87 | $8.93 (0.68%) | $9.00 | $8.87 | 16.32 K | $442.51 M |
| 10/10/2025 | $8.98 | $8.87 (-1.22%) | $9.15 | $8.86 | 42.44 K | $439.54 M |
| 10/09/2025 | $8.85 | $8.96 (1.24%) | $9.05 | $8.80 | 32.20 K | $444.00 M |
| 10/08/2025 | $9.10 | $8.87 (-2.53%) | $9.22 | $8.81 | 55.50 K | $439.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
