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%WTI99.39▲ 2.31%
← 033130.KQ stock page

DIGITAL CHOSUN Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,040.002,050.002,000.002,025.001,935.27197,980
2023-08-012,030.002,055.002,030.002,050.001,959.16109,721
2023-07-312,050.002,050.002,020.002,040.001,949.6084,290
2023-07-281,990.002,070.001,969.002,045.001,954.38225,798
2023-07-271,916.001,974.001,916.001,964.001,876.97106,867
2023-07-261,983.001,998.001,907.001,916.001,831.10343,149
2023-07-251,999.002,010.001,996.001,998.001,909.47121,398
2023-07-242,035.002,040.001,996.002,005.001,916.16141,865
2023-07-212,015.002,045.002,005.002,040.001,949.6082,881
2023-07-202,025.002,040.002,000.002,030.001,940.0597,071
2023-07-192,055.002,065.002,025.002,030.001,940.05170,430
2023-07-182,080.002,095.002,040.002,070.001,978.27260,459
2023-07-172,110.002,110.002,080.002,090.001,997.3982,303
2023-07-142,125.002,140.002,090.002,110.002,016.50102,784
2023-07-132,110.002,140.002,105.002,130.002,035.6284,949
2023-07-122,125.002,135.002,090.002,105.002,011.72134,068
2023-07-112,130.002,155.002,120.002,130.002,035.62125,847
2023-07-102,135.002,155.002,115.002,145.002,049.9594,138
2023-07-072,140.002,145.002,120.002,145.002,049.95105,009
2023-07-062,180.002,185.002,135.002,145.002,049.95172,883
2023-07-052,220.002,220.002,170.002,170.002,073.84174,280
2023-07-042,215.002,235.002,200.002,210.002,112.0788,622
2023-07-032,185.002,230.002,185.002,210.002,112.07215,073
2023-06-302,200.002,205.002,165.002,180.002,083.40102,527
2023-06-292,230.002,250.002,140.002,205.002,107.29298,616
2023-06-282,210.002,240.002,195.002,220.002,121.63131,410
2023-06-272,170.002,285.002,150.002,210.002,112.07307,736
2023-06-262,160.002,165.002,135.002,165.002,069.0767,402
2023-06-232,170.002,190.002,130.002,160.002,064.29202,201
2023-06-222,160.002,195.002,150.002,180.002,083.40184,678
2023-06-212,155.002,180.002,145.002,170.002,073.84128,539
2023-06-202,140.002,170.002,130.002,160.002,064.2988,433
2023-06-192,145.002,160.002,120.002,140.002,045.17123,527
2023-06-162,145.002,160.002,135.002,155.002,059.5158,630
2023-06-152,175.002,200.002,140.002,145.002,049.95144,070
2023-06-142,200.002,215.002,165.002,170.002,073.84108,806
2023-06-132,190.002,230.002,190.002,200.002,102.51196,728
2023-06-122,220.002,225.002,180.002,200.002,102.51164,478
2023-06-092,195.002,245.002,195.002,225.002,126.41228,311
2023-06-082,210.002,245.002,180.002,190.002,092.96221,711
2023-06-072,160.002,235.002,150.002,210.002,112.07398,318
2023-06-052,160.002,175.002,150.002,165.002,069.0762,362
2023-06-022,140.002,165.002,140.002,160.002,064.2968,521
2023-06-012,125.002,155.002,120.002,145.002,049.9595,946
2023-05-312,140.002,165.002,125.002,125.002,030.84223,374
2023-05-302,145.002,170.002,135.002,150.002,054.73127,847
2023-05-262,145.002,165.002,130.002,140.002,045.1740,501
2023-05-252,140.002,155.002,130.002,145.002,049.9578,584
2023-05-242,160.002,180.002,145.002,145.002,049.9592,676
2023-05-232,135.002,185.002,135.002,180.002,083.40153,355
2023-05-222,155.002,170.002,125.002,135.002,040.39216,588
2023-05-192,145.002,160.002,130.002,160.002,064.2971,472
2023-05-182,155.002,155.002,135.002,145.002,049.9538,798
2023-05-172,100.002,150.002,100.002,145.002,049.9567,513
2023-05-162,115.002,130.002,095.002,115.002,021.2863,481
2023-05-152,100.002,125.002,085.002,115.002,021.2899,690
2023-05-122,135.002,135.002,110.002,115.002,021.2837,112
2023-05-112,100.002,140.002,100.002,120.002,026.0660,248
2023-05-102,120.002,125.002,100.002,115.002,021.2859,838
2023-05-092,130.002,135.002,110.002,110.002,016.5055,262
← NewerPage 14 of 21 · 1,223 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.