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%WTI98.74▲ 1.64%
← 033130.KQ stock page

DIGITAL CHOSUN Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,560.002,645.002,550.002,640.002,523.02664,146
2023-02-072,560.002,590.002,500.002,550.002,437.01338,269
2023-02-062,595.002,595.002,555.002,580.002,465.68143,477
2023-02-032,600.002,625.002,575.002,595.002,480.01280,918
2023-02-022,645.002,645.002,585.002,590.002,475.23253,734
2023-02-012,590.002,620.002,580.002,610.002,494.35279,890
2023-01-312,615.002,650.002,545.002,610.002,494.35438,895
2023-01-302,530.002,635.002,460.002,615.002,499.12935,691
2023-01-272,570.002,575.002,515.002,515.002,403.56327,163
2023-01-262,555.002,595.002,540.002,575.002,460.90303,926
2023-01-252,505.002,545.002,505.002,540.002,427.45241,646
2023-01-202,540.002,550.002,470.002,490.002,379.66317,028
2023-01-192,485.002,550.002,480.002,550.002,437.01261,523
2023-01-182,520.002,530.002,465.002,485.002,374.89368,494
2023-01-172,575.002,590.002,490.002,510.002,398.78422,860
2023-01-162,530.002,575.002,520.002,575.002,460.90434,360
2023-01-132,575.002,600.002,510.002,530.002,417.89675,068
2023-01-122,640.002,640.002,580.002,590.002,475.23410,765
2023-01-112,685.002,690.002,595.002,610.002,494.35822,359
2023-01-102,655.002,705.002,615.002,685.002,566.02953,559
2023-01-092,605.002,660.002,575.002,655.002,537.35869,569
2023-01-062,560.002,600.002,520.002,570.002,456.12937,583
2023-01-052,655.002,725.002,605.002,625.002,508.681,135,398
2023-01-042,600.002,650.002,595.002,630.002,513.46593,252
2023-01-032,610.002,655.002,480.002,630.002,513.461,404,284
2023-01-022,735.002,740.002,585.002,600.002,484.792,323,237
2022-12-292,870.002,935.002,810.002,920.002,790.613,642,744
2022-12-282,815.002,910.002,770.002,855.002,728.493,522,528
2022-12-272,680.002,895.002,665.002,815.002,671.156,990,160
2022-12-262,720.002,790.002,600.002,720.002,581.006,532,023
2022-12-232,535.002,970.002,525.002,650.002,514.5836,463,840
2022-12-222,385.002,490.002,370.002,490.002,362.761,204,974
2022-12-212,320.002,475.002,305.002,350.002,229.911,116,388
2022-12-202,355.002,355.002,280.002,305.002,187.21178,541
2022-12-192,320.002,355.002,295.002,355.002,234.66119,195
2022-12-162,260.002,375.002,260.002,320.002,201.44286,275
2022-12-152,335.002,340.002,295.002,310.002,191.9695,737
2022-12-142,330.002,350.002,295.002,340.002,220.42112,617
2022-12-132,285.002,360.002,285.002,300.002,182.47215,198
2022-12-122,300.002,320.002,265.002,280.002,163.49107,817
2022-12-092,255.002,325.002,255.002,300.002,182.47166,410
2022-12-082,280.002,290.002,215.002,250.002,135.02168,850
2022-12-072,330.002,350.002,275.002,280.002,163.49298,279
2022-12-062,410.002,415.002,330.002,355.002,234.66296,057
2022-12-052,340.002,510.002,330.002,415.002,291.591,346,148
2022-12-022,310.002,370.002,305.002,340.002,220.42131,263
2022-12-012,320.002,340.002,290.002,310.002,191.9662,678
2022-11-302,280.002,305.002,270.002,285.002,168.2365,422
2022-11-292,230.002,285.002,210.002,280.002,163.4972,832
2022-11-282,280.002,280.002,225.002,245.002,130.2871,515
2022-11-252,300.002,315.002,240.002,270.002,154.0079,523
2022-11-242,300.002,320.002,285.002,300.002,182.4747,519
2022-11-232,220.002,300.002,220.002,275.002,158.74126,033
2022-11-222,200.002,240.002,190.002,215.002,101.81113,735
2022-11-212,290.002,310.002,175.002,200.002,087.58296,311
2022-11-182,305.002,365.002,285.002,300.002,182.47156,197
2022-11-172,350.002,385.002,305.002,320.002,201.44150,977
2022-11-162,395.002,430.002,355.002,360.002,239.40180,493
2022-11-152,405.002,415.002,350.002,390.002,267.87145,683
2022-11-142,390.002,430.002,375.002,405.002,282.10190,554
← NewerPage 16 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.