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%WTI99.42▲ 2.34%
← 033130.KQ stock page

DIGITAL CHOSUN Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,390.002,415.002,365.002,380.002,258.38321,981
2022-11-102,375.002,385.002,340.002,350.002,229.91164,060
2022-11-092,400.002,490.002,385.002,385.002,263.12588,582
2022-11-082,415.002,420.002,380.002,400.002,277.36320,678
2022-11-072,350.002,450.002,330.002,405.002,282.10580,328
2022-11-042,320.002,360.002,270.002,350.002,229.91213,027
2022-11-032,280.002,340.002,270.002,320.002,201.44136,336
2022-11-022,325.002,360.002,310.002,350.002,229.91233,763
2022-11-012,320.002,435.002,290.002,340.002,220.42871,181
2022-10-312,300.002,445.002,220.002,315.002,196.701,374,682
2022-10-282,285.002,380.002,240.002,265.002,149.251,275,132
2022-10-272,240.002,290.002,235.002,245.002,130.28410,986
2022-10-262,285.002,300.002,215.002,215.002,101.81596,089
2022-10-252,230.002,585.002,205.002,285.002,168.238,175,014
2022-10-242,230.002,315.002,200.002,215.002,101.81180,107
2022-10-212,275.002,330.002,195.002,215.002,101.81219,807
2022-10-202,290.002,345.002,255.002,275.002,158.74283,691
2022-10-192,170.002,600.002,140.002,320.002,201.442,943,199
2022-10-182,150.002,190.002,130.002,155.002,044.88139,417
2022-10-172,100.002,160.002,050.002,150.002,040.13178,976
2022-10-142,050.002,100.002,020.002,100.001,992.6992,993
2022-10-132,050.002,055.001,930.002,035.001,931.01168,384
2022-10-122,070.002,075.002,030.002,035.001,931.0184,670
2022-10-112,065.002,075.001,960.002,070.001,964.22165,353
2022-10-072,090.002,090.002,055.002,070.001,964.2220,294
2022-10-062,060.002,165.002,040.002,090.001,983.2088,454
2022-10-052,085.002,095.002,020.002,060.001,954.7377,882
2022-10-042,040.002,075.001,995.002,075.001,968.96153,066
2022-09-301,930.002,120.001,920.001,990.001,888.31322,591
2022-09-291,960.002,070.001,935.001,990.001,888.31149,395
2022-09-282,025.002,050.001,895.001,940.001,840.86357,515
2022-09-272,070.002,120.001,990.002,025.001,921.52271,239
2022-09-262,255.002,255.002,050.002,120.002,011.66350,875
2022-09-232,285.002,350.002,215.002,260.002,144.51566,946
2022-09-222,390.002,445.002,230.002,285.002,168.231,175,481
2022-09-212,125.002,530.002,115.002,460.002,334.295,502,461
2022-09-202,025.002,200.002,025.002,135.002,025.90520,683
2022-09-192,090.002,295.002,030.002,035.001,931.01412,227
2022-09-162,095.002,120.002,075.002,115.002,006.9280,209
2022-09-152,145.002,145.002,100.002,115.002,006.9268,991
2022-09-142,085.002,125.002,080.002,125.002,016.4175,441
2022-09-132,080.002,145.002,080.002,135.002,025.9097,011
2022-09-082,060.002,095.002,050.002,055.001,949.9975,662
2022-09-072,110.002,120.002,060.002,065.001,959.4847,257
2022-09-062,075.002,135.002,070.002,110.002,002.1861,838
2022-09-052,100.002,135.002,070.002,080.001,973.7159,068
2022-09-022,110.002,135.002,100.002,115.002,006.9243,418
2022-09-012,165.002,165.002,105.002,110.002,002.1883,568
2022-08-312,170.002,190.002,140.002,170.002,059.1159,020
2022-08-302,135.002,175.002,135.002,170.002,059.1161,535
2022-08-292,170.002,180.002,140.002,145.002,035.3980,633
2022-08-262,265.002,265.002,220.002,230.002,116.0464,005
2022-08-252,200.002,250.002,200.002,250.002,135.0279,526
2022-08-242,210.002,210.002,155.002,200.002,087.5891,385
2022-08-232,230.002,240.002,180.002,200.002,087.5894,293
2022-08-222,295.002,295.002,235.002,240.002,125.53117,400
2022-08-192,295.002,335.002,285.002,295.002,177.72102,301
2022-08-182,290.002,305.002,265.002,300.002,182.4771,839
2022-08-172,335.002,350.002,295.002,300.002,182.47107,127
2022-08-162,340.002,355.002,330.002,335.002,215.6869,522
← NewerPage 17 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.