DIGITAL CHOSUN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,682.00 | 1,743.00 | 1,682.00 | 1,717.00 | 1,717.00 | 6,895 |
| 2026-10-19 | 1,660.00 | 1,730.00 | 1,660.00 | 1,719.00 | 1,719.00 | 41,984 |
| 2026-10-16 | 1,717.00 | 1,730.00 | 1,678.00 | 1,700.00 | 1,700.00 | 25,505 |
| 2026-10-15 | 1,663.00 | 1,717.00 | 1,663.00 | 1,700.00 | 1,700.00 | 20,512 |
| 2026-10-14 | 1,735.00 | 1,735.00 | 1,694.00 | 1,721.00 | 1,721.00 | 7,534 |
| 2026-10-13 | 1,739.00 | 1,739.00 | 1,691.00 | 1,719.00 | 1,719.00 | 14,153 |
| 2026-10-12 | 1,712.00 | 1,712.00 | 1,686.00 | 1,697.00 | 1,697.00 | 7,475 |
| 2026-10-08 | 1,690.00 | 1,737.00 | 1,690.00 | 1,714.00 | 1,714.00 | 43,954 |
| 2026-10-07 | 1,704.00 | 1,721.00 | 1,683.00 | 1,693.00 | 1,693.00 | 16,028 |
| 2026-10-06 | 1,737.00 | 1,737.00 | 1,687.00 | 1,704.00 | 1,704.00 | 123,802 |
| 2026-10-02 | 1,703.00 | 1,735.00 | 1,687.00 | 1,717.00 | 1,717.00 | 14,528 |
| 2026-10-01 | 1,702.00 | 1,741.00 | 1,664.00 | 1,717.00 | 1,717.00 | 171,722 |
| 2026-09-30 | 1,758.00 | 1,759.00 | 1,679.00 | 1,702.00 | 1,702.00 | 52,603 |
| 2026-09-29 | 1,770.00 | 1,770.00 | 1,704.00 | 1,723.00 | 1,723.00 | 10,710 |
| 2026-09-28 | 1,739.00 | 1,739.00 | 1,701.00 | 1,723.00 | 1,723.00 | 45,031 |
| 2026-09-23 | 1,770.00 | 1,770.00 | 1,709.00 | 1,739.00 | 1,739.00 | 29,160 |
| 2026-09-22 | 1,785.00 | 1,785.00 | 1,710.00 | 1,748.00 | 1,748.00 | 21,121 |
| 2026-09-21 | 1,750.00 | 1,767.00 | 1,730.00 | 1,751.00 | 1,751.00 | 10,505 |
| 2026-09-18 | 1,768.00 | 1,768.00 | 1,707.00 | 1,750.00 | 1,750.00 | 145,634 |
| 2026-09-17 | 1,760.00 | 1,770.00 | 1,729.00 | 1,760.00 | 1,760.00 | 41,034 |
| 2026-09-16 | 1,761.00 | 1,762.00 | 1,712.00 | 1,744.00 | 1,744.00 | 12,680 |
| 2026-09-15 | 1,775.00 | 1,775.00 | 1,703.00 | 1,742.00 | 1,742.00 | 36,374 |
| 2026-09-14 | 1,745.00 | 1,791.00 | 1,705.00 | 1,720.00 | 1,720.00 | 80,535 |
| 2026-09-11 | 1,792.00 | 1,792.00 | 1,772.00 | 1,773.00 | 1,773.00 | 14,918 |
| 2026-09-10 | 1,775.00 | 1,827.00 | 1,739.00 | 1,795.00 | 1,795.00 | 7,837 |
| 2026-09-09 | 1,768.00 | 1,793.00 | 1,750.00 | 1,793.00 | 1,793.00 | 21,385 |
| 2026-09-08 | 1,849.00 | 1,850.00 | 1,776.00 | 1,783.00 | 1,783.00 | 28,850 |
| 2026-09-07 | 1,840.00 | 1,857.00 | 1,765.00 | 1,784.00 | 1,784.00 | 75,287 |
| 2026-09-04 | 1,838.00 | 1,881.00 | 1,817.00 | 1,840.00 | 1,840.00 | 23,023 |
| 2026-09-03 | 1,882.00 | 1,899.00 | 1,825.00 | 1,838.00 | 1,838.00 | 63,541 |
| 2026-09-02 | 1,946.00 | 1,946.00 | 1,825.00 | 1,877.00 | 1,877.00 | 95,766 |
| 2026-09-01 | 1,931.00 | 1,956.00 | 1,925.00 | 1,946.00 | 1,946.00 | 24,049 |
| 2026-08-31 | 1,906.00 | 1,935.00 | 1,895.00 | 1,929.00 | 1,929.00 | 11,549 |
| 2026-08-28 | 1,910.00 | 1,925.00 | 1,882.00 | 1,913.00 | 1,913.00 | 37,651 |
| 2026-08-27 | 1,987.00 | 1,987.00 | 1,883.00 | 1,910.00 | 1,910.00 | 28,029 |
| 2026-08-26 | 1,904.00 | 1,966.00 | 1,898.00 | 1,942.00 | 1,942.00 | 26,235 |
| 2026-08-25 | 1,925.00 | 1,930.00 | 1,854.00 | 1,904.00 | 1,904.00 | 19,561 |
| 2026-08-24 | 1,887.00 | 1,915.00 | 1,881.00 | 1,904.00 | 1,904.00 | 11,159 |
| 2026-08-21 | 1,870.00 | 1,907.00 | 1,856.00 | 1,900.00 | 1,900.00 | 19,282 |
| 2026-08-20 | 1,861.00 | 1,907.00 | 1,861.00 | 1,882.00 | 1,882.00 | 19,430 |
| 2026-08-19 | 1,810.00 | 1,906.00 | 1,810.00 | 1,869.00 | 1,869.00 | 24,504 |
| 2026-08-18 | 1,937.00 | 1,983.00 | 1,870.00 | 1,870.00 | 1,870.00 | 35,867 |
| 2026-08-14 | 1,920.00 | 1,958.00 | 1,909.00 | 1,943.00 | 1,943.00 | 54,038 |
| 2026-08-13 | 1,905.00 | 1,929.00 | 1,883.00 | 1,920.00 | 1,920.00 | 28,992 |
| 2026-08-12 | 1,882.00 | 1,910.00 | 1,855.00 | 1,910.00 | 1,910.00 | 8,623 |
| 2026-08-11 | 1,884.00 | 1,930.00 | 1,855.00 | 1,882.00 | 1,882.00 | 45,621 |
| 2026-08-10 | 1,919.00 | 1,919.00 | 1,869.00 | 1,900.00 | 1,900.00 | 1,559 |
| 2026-08-07 | 1,914.00 | 1,914.00 | 1,810.00 | 1,887.00 | 1,887.00 | 10,873 |
| 2026-08-06 | 1,952.00 | 1,952.00 | 1,860.00 | 1,865.00 | 1,865.00 | 103,892 |
| 2026-08-05 | 1,926.00 | 2,000.00 | 1,905.00 | 1,944.00 | 1,944.00 | 4,850 |
| 2026-08-04 | 1,857.00 | 1,941.00 | 1,857.00 | 1,926.00 | 1,926.00 | 22,706 |
| 2026-08-03 | 1,876.00 | 1,930.00 | 1,831.00 | 1,872.00 | 1,872.00 | 58,557 |
| 2026-07-31 | 1,847.00 | 1,908.00 | 1,810.00 | 1,876.00 | 1,876.00 | 10,024 |
| 2026-07-30 | 1,736.00 | 1,804.00 | 1,676.00 | 1,797.00 | 1,797.00 | 89,050 |
| 2026-07-29 | 1,921.00 | 1,921.00 | 1,695.00 | 1,755.00 | 1,755.00 | 117,581 |
| 2026-07-28 | 1,933.00 | 1,949.00 | 1,870.00 | 1,874.00 | 1,874.00 | 307,335 |
| 2026-07-27 | 1,960.00 | 2,000.00 | 1,928.00 | 1,949.00 | 1,949.00 | 20,957 |
| 2026-07-24 | 2,000.00 | 2,000.00 | 1,954.00 | 1,960.00 | 1,960.00 | 19,992 |
| 2026-07-23 | 1,977.00 | 2,010.00 | 1,942.00 | 2,000.00 | 2,000.00 | 19,633 |
| 2026-07-22 | 1,973.00 | 2,015.00 | 1,934.00 | 1,977.00 | 1,977.00 | 11,828 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.