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%WTI99.22▲ 2.13%
← 033130.KQ stock page

DIGITAL CHOSUN Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,125.002,145.002,125.002,135.002,040.3957,980
2023-05-042,115.002,120.002,100.002,120.002,026.0675,286
2023-05-032,125.002,140.002,105.002,125.002,030.8464,896
2023-05-022,095.002,135.002,095.002,130.002,035.6260,352
2023-04-282,110.002,140.002,065.002,110.002,016.50163,761
2023-04-272,100.002,120.002,075.002,120.002,026.06107,954
2023-04-262,100.002,145.002,100.002,105.002,011.72102,887
2023-04-252,120.002,140.002,095.002,115.002,021.28224,691
2023-04-242,170.002,175.002,110.002,135.002,040.39138,969
2023-04-212,175.002,195.002,135.002,175.002,078.62125,456
2023-04-202,210.002,210.002,185.002,190.002,092.96124,961
2023-04-192,210.002,235.002,195.002,230.002,131.18133,709
2023-04-182,220.002,245.002,205.002,220.002,121.63122,929
2023-04-172,220.002,225.002,185.002,220.002,121.63108,017
2023-04-142,205.002,230.002,195.002,210.002,112.07200,635
2023-04-132,170.002,210.002,170.002,195.002,097.74129,752
2023-04-122,130.002,175.002,130.002,170.002,073.84143,566
2023-04-112,130.002,160.002,100.002,140.002,045.17197,891
2023-04-102,155.002,160.002,110.002,130.002,035.62179,857
2023-04-072,150.002,170.002,130.002,145.002,049.95204,194
2023-04-062,170.002,175.002,130.002,145.002,049.95250,384
2023-04-052,175.002,210.002,155.002,185.002,088.18170,764
2023-04-042,160.002,190.002,150.002,175.002,078.62201,343
2023-04-032,155.002,165.002,130.002,150.002,054.7391,191
2023-03-312,170.002,170.002,130.002,140.002,045.17248,802
2023-03-302,165.002,185.002,145.002,160.002,064.29169,781
2023-03-292,170.002,175.002,135.002,165.002,069.07145,578
2023-03-282,125.002,180.002,090.002,170.002,073.84309,707
2023-03-272,125.002,130.002,050.002,120.002,026.06321,858
2023-03-242,120.002,145.002,080.002,125.002,030.84301,720
2023-03-232,175.002,180.002,100.002,120.002,026.06534,067
2023-03-222,245.002,255.002,175.002,190.002,092.96324,201
2023-03-212,280.002,280.002,235.002,235.002,135.96270,696
2023-03-202,265.002,305.002,260.002,275.002,174.19202,834
2023-03-172,280.002,305.002,270.002,285.002,183.75160,083
2023-03-162,300.002,300.002,205.002,240.002,140.74342,929
2023-03-152,290.002,315.002,270.002,300.002,198.08218,287
2023-03-142,410.002,420.002,240.002,250.002,150.30604,115
2023-03-132,440.002,495.002,360.002,410.002,303.21456,213
2023-03-102,550.002,590.002,475.002,495.002,384.44317,128
2023-03-092,560.002,620.002,545.002,575.002,460.90477,230
2023-03-082,380.002,655.002,355.002,570.002,456.123,267,470
2023-03-072,405.002,405.002,375.002,390.002,284.10141,174
2023-03-062,390.002,415.002,365.002,405.002,298.43132,707
2023-03-032,420.002,425.002,375.002,385.002,279.32133,993
2023-03-022,415.002,425.002,380.002,415.002,307.99158,249
2023-02-282,400.002,430.002,400.002,415.002,307.99114,774
2023-02-272,355.002,475.002,355.002,420.002,312.77287,631
2023-02-242,380.002,410.002,355.002,360.002,255.42193,164
2023-02-232,390.002,415.002,370.002,380.002,274.54168,750
2023-02-222,425.002,430.002,370.002,370.002,264.98152,250
2023-02-212,445.002,470.002,420.002,450.002,341.44170,657
2023-02-202,420.002,450.002,370.002,445.002,336.66259,598
2023-02-172,400.002,405.002,375.002,400.002,293.65122,933
2023-02-162,420.002,440.002,380.002,425.002,317.54277,125
2023-02-152,495.002,505.002,355.002,405.002,298.43441,592
2023-02-142,510.002,525.002,480.002,495.002,384.44147,094
2023-02-132,510.002,540.002,460.002,510.002,398.78219,721
2023-02-102,570.002,585.002,515.002,520.002,408.33293,172
2023-02-092,620.002,635.002,585.002,595.002,480.01191,855
← NewerPage 15 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.