See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 033130.KQ stock page

DIGITAL CHOSUN Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,100.002,120.002,070.002,080.002,005.7494,296
2024-01-292,120.002,120.002,075.002,080.002,005.74190,714
2024-01-262,095.002,140.002,080.002,120.002,044.3194,234
2024-01-252,135.002,150.002,075.002,095.002,020.20212,627
2024-01-242,160.002,165.002,100.002,140.002,063.60196,384
2024-01-232,145.002,175.002,145.002,155.002,078.06120,593
2024-01-222,200.002,200.002,145.002,160.002,082.88143,820
2024-01-192,175.002,200.002,165.002,185.002,106.99111,599
2024-01-182,120.002,165.002,115.002,165.002,087.71130,560
2024-01-172,180.002,190.002,100.002,115.002,039.49334,808
2024-01-162,225.002,260.002,170.002,180.002,102.17258,435
2024-01-152,250.002,265.002,235.002,240.002,160.03135,425
2024-01-122,280.002,285.002,225.002,250.002,169.67253,365
2024-01-112,255.002,295.002,230.002,275.002,193.78239,970
2024-01-102,270.002,295.002,245.002,245.002,164.85240,868
2024-01-092,275.002,295.002,255.002,280.002,198.60252,726
2024-01-082,270.002,295.002,240.002,265.002,184.14280,475
2024-01-052,275.002,305.002,255.002,265.002,184.14372,239
2024-01-042,240.002,285.002,240.002,255.002,174.49326,349
2024-01-032,250.002,295.002,245.002,250.002,169.67310,995
2024-01-022,245.002,345.002,220.002,275.002,193.781,039,680
2023-12-282,240.002,260.002,210.002,230.002,150.38443,133
2023-12-272,235.002,305.002,205.002,230.002,150.381,246,651
2023-12-262,175.002,535.002,175.002,240.002,140.7412,095,740
2023-12-222,265.002,305.002,185.002,185.002,088.18705,798
2023-12-212,190.002,405.002,190.002,310.002,207.643,175,021
2023-12-202,225.002,250.002,210.002,210.002,112.07189,052
2023-12-192,200.002,235.002,185.002,215.002,116.85142,589
2023-12-182,195.002,225.002,185.002,200.002,102.51142,745
2023-12-152,205.002,220.002,180.002,200.002,102.51106,862
2023-12-142,185.002,215.002,175.002,190.002,092.96201,568
2023-12-132,240.002,250.002,180.002,190.002,092.96213,066
2023-12-122,195.002,260.002,165.002,220.002,121.63580,857
2023-12-112,220.002,220.002,165.002,185.002,088.18322,768
2023-12-082,160.002,250.002,160.002,220.002,121.63642,485
2023-12-072,160.002,165.002,120.002,155.002,059.51186,965
2023-12-062,125.002,165.002,120.002,160.002,064.29137,650
2023-12-052,145.002,180.002,125.002,130.002,035.62208,671
2023-12-042,125.002,185.002,125.002,175.002,078.62201,776
2023-12-012,140.002,180.002,125.002,130.002,035.62156,566
2023-11-302,135.002,150.002,105.002,135.002,040.39204,407
2023-11-292,110.002,175.002,110.002,130.002,035.62221,359
2023-11-282,145.002,195.002,110.002,110.002,016.50320,616
2023-11-272,165.002,200.002,140.002,160.002,064.29233,746
2023-11-242,205.002,235.002,180.002,180.002,083.40270,861
2023-11-232,225.002,295.002,200.002,220.002,121.631,000,282
2023-11-222,140.002,350.002,125.002,225.002,126.412,740,154
2023-11-212,115.002,170.002,115.002,130.002,035.62323,956
2023-11-202,050.002,165.002,050.002,115.002,021.28494,888
2023-11-172,080.002,100.002,050.002,050.001,959.16152,905
2023-11-162,065.002,100.002,055.002,085.001,992.61215,352
2023-11-152,090.002,100.002,060.002,065.001,973.50172,117
2023-11-142,050.002,100.002,050.002,075.001,983.05138,369
2023-11-132,095.002,095.002,050.002,050.001,959.16139,694
2023-11-102,070.002,105.002,045.002,055.001,963.94125,632
2023-11-092,075.002,115.002,060.002,070.001,978.2786,997
2023-11-082,095.002,115.002,070.002,075.001,983.05148,955
2023-11-072,080.002,130.002,040.002,105.002,011.72230,415
2023-11-062,070.002,100.002,045.002,075.001,983.05360,386
2023-11-031,996.002,165.001,988.002,075.001,983.051,231,415
← NewerPage 12 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2940.0000 KRW
2024-12-2730.0000 KRW
2023-12-2720.0000 KRW
2022-12-2820.0000 KRW
2021-12-2920.0000 KRW
2020-12-2920.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.