DIGITAL CHOSUN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,751.00 | 1,775.00 | 1,741.00 | 1,761.00 | 1,698.13 | 34,315 |
| 2024-07-25 | 1,731.00 | 1,773.00 | 1,720.00 | 1,767.00 | 1,703.91 | 79,773 |
| 2024-07-24 | 1,760.00 | 1,773.00 | 1,739.00 | 1,743.00 | 1,680.77 | 43,377 |
| 2024-07-23 | 1,750.00 | 1,785.00 | 1,750.00 | 1,774.00 | 1,710.66 | 29,265 |
| 2024-07-22 | 1,775.00 | 1,775.00 | 1,750.00 | 1,761.00 | 1,698.13 | 34,873 |
| 2024-07-19 | 1,785.00 | 1,790.00 | 1,761.00 | 1,776.00 | 1,712.59 | 33,659 |
| 2024-07-18 | 1,795.00 | 1,818.00 | 1,780.00 | 1,785.00 | 1,721.27 | 56,104 |
| 2024-07-17 | 1,810.00 | 1,839.00 | 1,805.00 | 1,814.00 | 1,749.24 | 118,978 |
| 2024-07-16 | 1,809.00 | 1,821.00 | 1,807.00 | 1,812.00 | 1,747.31 | 54,565 |
| 2024-07-15 | 1,808.00 | 1,824.00 | 1,804.00 | 1,818.00 | 1,753.09 | 24,080 |
| 2024-07-12 | 1,818.00 | 1,818.00 | 1,796.00 | 1,801.00 | 1,736.70 | 66,886 |
| 2024-07-11 | 1,815.00 | 1,822.00 | 1,809.00 | 1,819.00 | 1,754.06 | 18,728 |
| 2024-07-10 | 1,818.00 | 1,824.00 | 1,810.00 | 1,814.00 | 1,749.24 | 48,911 |
| 2024-07-09 | 1,817.00 | 1,833.00 | 1,817.00 | 1,818.00 | 1,753.09 | 39,097 |
| 2024-07-08 | 1,827.00 | 1,827.00 | 1,816.00 | 1,818.00 | 1,753.09 | 91,492 |
| 2024-07-05 | 1,817.00 | 1,830.00 | 1,817.00 | 1,823.00 | 1,757.92 | 73,922 |
| 2024-07-04 | 1,813.00 | 1,837.00 | 1,813.00 | 1,831.00 | 1,765.63 | 63,290 |
| 2024-07-03 | 1,825.00 | 1,838.00 | 1,823.00 | 1,830.00 | 1,764.67 | 51,651 |
| 2024-07-02 | 1,842.00 | 1,848.00 | 1,826.00 | 1,832.00 | 1,766.59 | 46,473 |
| 2024-07-01 | 1,822.00 | 1,852.00 | 1,822.00 | 1,851.00 | 1,784.92 | 47,986 |
| 2024-06-28 | 1,823.00 | 1,855.00 | 1,823.00 | 1,835.00 | 1,769.49 | 69,022 |
| 2024-06-27 | 1,837.00 | 1,840.00 | 1,823.00 | 1,829.00 | 1,763.70 | 160,104 |
| 2024-06-26 | 1,840.00 | 1,850.00 | 1,837.00 | 1,842.00 | 1,776.24 | 26,976 |
| 2024-06-25 | 1,837.00 | 1,865.00 | 1,835.00 | 1,843.00 | 1,777.20 | 76,343 |
| 2024-06-24 | 1,837.00 | 1,872.00 | 1,835.00 | 1,856.00 | 1,789.74 | 80,350 |
| 2024-06-21 | 1,848.00 | 1,852.00 | 1,831.00 | 1,837.00 | 1,771.42 | 216,851 |
| 2024-06-20 | 1,839.00 | 1,860.00 | 1,839.00 | 1,847.00 | 1,781.06 | 155,843 |
| 2024-06-19 | 1,872.00 | 1,872.00 | 1,840.00 | 1,847.00 | 1,781.06 | 176,074 |
| 2024-06-18 | 1,851.00 | 1,868.00 | 1,849.00 | 1,859.00 | 1,792.63 | 88,427 |
| 2024-06-17 | 1,866.00 | 1,874.00 | 1,850.00 | 1,852.00 | 1,785.88 | 38,052 |
| 2024-06-14 | 1,875.00 | 1,878.00 | 1,867.00 | 1,870.00 | 1,803.24 | 44,272 |
| 2024-06-13 | 1,853.00 | 1,889.00 | 1,853.00 | 1,875.00 | 1,808.06 | 33,217 |
| 2024-06-12 | 1,852.00 | 1,862.00 | 1,852.00 | 1,853.00 | 1,786.84 | 36,433 |
| 2024-06-11 | 1,863.00 | 1,880.00 | 1,860.00 | 1,862.00 | 1,795.52 | 50,794 |
| 2024-06-10 | 1,872.00 | 1,889.00 | 1,859.00 | 1,867.00 | 1,800.34 | 41,786 |
| 2024-06-07 | 1,890.00 | 1,899.00 | 1,875.00 | 1,889.00 | 1,821.56 | 38,323 |
| 2024-06-05 | 1,886.00 | 1,907.00 | 1,872.00 | 1,884.00 | 1,816.74 | 101,956 |
| 2024-06-04 | 1,889.00 | 1,900.00 | 1,872.00 | 1,879.00 | 1,811.92 | 84,527 |
| 2024-06-03 | 1,865.00 | 1,889.00 | 1,859.00 | 1,884.00 | 1,816.74 | 72,915 |
| 2024-05-31 | 1,844.00 | 1,868.00 | 1,844.00 | 1,855.00 | 1,788.77 | 55,276 |
| 2024-05-30 | 1,889.00 | 1,890.00 | 1,843.00 | 1,843.00 | 1,777.20 | 98,396 |
| 2024-05-29 | 1,902.00 | 1,903.00 | 1,872.00 | 1,880.00 | 1,812.88 | 75,423 |
| 2024-05-28 | 1,890.00 | 1,907.00 | 1,889.00 | 1,901.00 | 1,833.13 | 73,167 |
| 2024-05-27 | 1,885.00 | 1,908.00 | 1,875.00 | 1,901.00 | 1,833.13 | 137,453 |
| 2024-05-24 | 1,866.00 | 1,890.00 | 1,866.00 | 1,885.00 | 1,817.70 | 38,784 |
| 2024-05-23 | 1,895.00 | 1,900.00 | 1,871.00 | 1,872.00 | 1,805.17 | 68,253 |
| 2024-05-22 | 1,910.00 | 1,910.00 | 1,887.00 | 1,896.00 | 1,828.31 | 188,925 |
| 2024-05-21 | 1,916.00 | 1,922.00 | 1,899.00 | 1,906.00 | 1,837.95 | 28,415 |
| 2024-05-20 | 1,932.00 | 1,932.00 | 1,903.00 | 1,910.00 | 1,841.81 | 83,865 |
| 2024-05-17 | 1,925.00 | 1,938.00 | 1,920.00 | 1,921.00 | 1,852.42 | 32,172 |
| 2024-05-16 | 1,937.00 | 2,050.00 | 1,832.00 | 1,925.00 | 1,856.27 | 190,455 |
| 2024-05-14 | 1,935.00 | 1,943.00 | 1,919.00 | 1,936.00 | 1,866.88 | 54,384 |
| 2024-05-13 | 1,958.00 | 1,958.00 | 1,936.00 | 1,944.00 | 1,874.60 | 44,475 |
| 2024-05-10 | 1,950.00 | 1,960.00 | 1,940.00 | 1,954.00 | 1,884.24 | 26,457 |
| 2024-05-09 | 1,947.00 | 1,951.00 | 1,942.00 | 1,942.00 | 1,872.67 | 38,544 |
| 2024-05-08 | 1,944.00 | 1,955.00 | 1,943.00 | 1,949.00 | 1,879.42 | 15,794 |
| 2024-05-07 | 1,949.00 | 1,959.00 | 1,941.00 | 1,949.00 | 1,879.42 | 51,280 |
| 2024-05-03 | 1,950.00 | 1,964.00 | 1,943.00 | 1,949.00 | 1,879.42 | 30,610 |
| 2024-05-02 | 1,959.00 | 1,970.00 | 1,945.00 | 1,959.00 | 1,889.06 | 57,946 |
| 2024-04-30 | 1,956.00 | 1,979.00 | 1,956.00 | 1,959.00 | 1,889.06 | 31,714 |
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.