DIGITAL CHOSUN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,967.00 | 1,983.00 | 1,949.00 | 1,970.00 | 1,899.67 | 59,752 |
| 2024-04-26 | 1,970.00 | 1,985.00 | 1,958.00 | 1,974.00 | 1,903.52 | 30,676 |
| 2024-04-25 | 1,978.00 | 1,995.00 | 1,962.00 | 1,972.00 | 1,901.60 | 33,396 |
| 2024-04-24 | 1,955.00 | 1,980.00 | 1,955.00 | 1,979.00 | 1,908.35 | 46,383 |
| 2024-04-23 | 1,967.00 | 1,970.00 | 1,955.00 | 1,955.00 | 1,885.20 | 58,537 |
| 2024-04-22 | 1,958.00 | 1,965.00 | 1,944.00 | 1,961.00 | 1,890.99 | 45,242 |
| 2024-04-19 | 1,959.00 | 1,969.00 | 1,931.00 | 1,942.00 | 1,872.67 | 119,334 |
| 2024-04-18 | 1,929.00 | 1,980.00 | 1,929.00 | 1,970.00 | 1,899.67 | 79,186 |
| 2024-04-17 | 1,992.00 | 1,992.00 | 1,949.00 | 1,949.00 | 1,879.42 | 117,553 |
| 2024-04-16 | 1,993.00 | 1,998.00 | 1,980.00 | 1,992.00 | 1,920.88 | 158,972 |
| 2024-04-15 | 1,991.00 | 2,015.00 | 1,991.00 | 1,999.00 | 1,927.63 | 139,066 |
| 2024-04-12 | 1,997.00 | 2,015.00 | 1,990.00 | 1,995.00 | 1,923.77 | 107,677 |
| 2024-04-11 | 1,997.00 | 2,005.00 | 1,991.00 | 1,991.00 | 1,919.92 | 207,631 |
| 2024-04-09 | 2,005.00 | 2,030.00 | 2,005.00 | 2,020.00 | 1,947.88 | 77,396 |
| 2024-04-08 | 2,015.00 | 2,030.00 | 1,999.00 | 2,005.00 | 1,933.42 | 55,968 |
| 2024-04-05 | 2,000.00 | 2,035.00 | 1,991.00 | 2,020.00 | 1,947.88 | 161,004 |
| 2024-04-04 | 2,015.00 | 2,030.00 | 1,999.00 | 2,005.00 | 1,933.42 | 55,672 |
| 2024-04-03 | 1,979.00 | 2,015.00 | 1,979.00 | 1,999.00 | 1,927.63 | 146,759 |
| 2024-04-02 | 1,998.00 | 2,005.00 | 1,985.00 | 1,990.00 | 1,918.95 | 189,804 |
| 2024-04-01 | 1,998.00 | 2,015.00 | 1,998.00 | 2,005.00 | 1,933.42 | 35,578 |
| 2024-03-29 | 1,996.00 | 2,005.00 | 1,991.00 | 1,998.00 | 1,926.67 | 72,427 |
| 2024-03-28 | 2,000.00 | 2,010.00 | 1,993.00 | 1,996.00 | 1,924.74 | 32,901 |
| 2024-03-27 | 2,005.00 | 2,015.00 | 1,984.00 | 2,005.00 | 1,933.42 | 118,126 |
| 2024-03-26 | 2,000.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,938.24 | 76,090 |
| 2024-03-25 | 2,010.00 | 2,010.00 | 1,998.00 | 2,010.00 | 1,938.24 | 51,382 |
| 2024-03-22 | 2,000.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,938.24 | 49,239 |
| 2024-03-21 | 1,989.00 | 2,005.00 | 1,989.00 | 2,000.00 | 1,928.60 | 65,487 |
| 2024-03-20 | 1,988.00 | 1,994.00 | 1,982.00 | 1,988.00 | 1,917.02 | 54,533 |
| 2024-03-19 | 2,000.00 | 2,000.00 | 1,982.00 | 1,988.00 | 1,917.02 | 157,032 |
| 2024-03-18 | 2,015.00 | 2,015.00 | 1,994.00 | 2,000.00 | 1,928.60 | 60,409 |
| 2024-03-15 | 2,025.00 | 2,030.00 | 1,997.00 | 2,010.00 | 1,938.24 | 554,377 |
| 2024-03-14 | 2,050.00 | 2,055.00 | 2,015.00 | 2,030.00 | 1,957.53 | 112,932 |
| 2024-03-13 | 2,005.00 | 2,050.00 | 2,000.00 | 2,040.00 | 1,967.17 | 155,269 |
| 2024-03-12 | 2,035.00 | 2,040.00 | 2,000.00 | 2,010.00 | 1,938.24 | 225,538 |
| 2024-03-11 | 2,025.00 | 2,045.00 | 2,015.00 | 2,040.00 | 1,967.17 | 83,169 |
| 2024-03-08 | 2,020.00 | 2,050.00 | 2,020.00 | 2,035.00 | 1,962.35 | 47,839 |
| 2024-03-07 | 2,060.00 | 2,065.00 | 2,020.00 | 2,020.00 | 1,947.88 | 119,836 |
| 2024-03-06 | 2,040.00 | 2,075.00 | 2,035.00 | 2,065.00 | 1,991.28 | 169,869 |
| 2024-03-05 | 2,080.00 | 2,085.00 | 2,040.00 | 2,055.00 | 1,981.63 | 101,570 |
| 2024-03-04 | 2,080.00 | 2,095.00 | 2,070.00 | 2,085.00 | 2,010.56 | 35,135 |
| 2024-02-29 | 2,070.00 | 2,090.00 | 2,065.00 | 2,080.00 | 2,005.74 | 88,730 |
| 2024-02-28 | 2,075.00 | 2,100.00 | 2,050.00 | 2,075.00 | 2,000.92 | 86,909 |
| 2024-02-27 | 2,080.00 | 2,090.00 | 2,040.00 | 2,075.00 | 2,000.92 | 103,817 |
| 2024-02-26 | 2,115.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,005.74 | 106,431 |
| 2024-02-23 | 2,135.00 | 2,135.00 | 2,105.00 | 2,105.00 | 2,029.85 | 111,343 |
| 2024-02-22 | 2,140.00 | 2,140.00 | 2,120.00 | 2,130.00 | 2,053.95 | 43,466 |
| 2024-02-21 | 2,130.00 | 2,135.00 | 2,110.00 | 2,125.00 | 2,049.13 | 46,127 |
| 2024-02-20 | 2,150.00 | 2,150.00 | 2,130.00 | 2,130.00 | 2,053.95 | 81,021 |
| 2024-02-19 | 2,140.00 | 2,160.00 | 2,125.00 | 2,150.00 | 2,073.24 | 154,864 |
| 2024-02-16 | 2,130.00 | 2,155.00 | 2,125.00 | 2,125.00 | 2,049.13 | 71,594 |
| 2024-02-15 | 2,135.00 | 2,160.00 | 2,125.00 | 2,125.00 | 2,049.13 | 82,272 |
| 2024-02-14 | 2,110.00 | 2,145.00 | 2,100.00 | 2,135.00 | 2,058.78 | 94,315 |
| 2024-02-13 | 2,090.00 | 2,140.00 | 2,090.00 | 2,125.00 | 2,049.13 | 129,280 |
| 2024-02-08 | 2,105.00 | 2,105.00 | 2,085.00 | 2,090.00 | 2,015.38 | 59,645 |
| 2024-02-07 | 2,125.00 | 2,125.00 | 2,080.00 | 2,100.00 | 2,025.03 | 95,435 |
| 2024-02-06 | 2,080.00 | 2,125.00 | 2,080.00 | 2,115.00 | 2,039.49 | 84,515 |
| 2024-02-05 | 2,090.00 | 2,100.00 | 2,075.00 | 2,100.00 | 2,025.03 | 52,898 |
| 2024-02-02 | 2,060.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,015.38 | 70,443 |
| 2024-02-01 | 2,060.00 | 2,070.00 | 2,035.00 | 2,045.00 | 1,971.99 | 88,115 |
| 2024-01-31 | 2,080.00 | 2,090.00 | 2,040.00 | 2,060.00 | 1,986.45 | 72,339 |
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.