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%WTI99.10▲ 2.01%
← 033130.KQ stock page

DIGITAL CHOSUN Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,315.002,340.002,300.002,325.002,206.1972,873
2022-08-112,320.002,345.002,300.002,330.002,210.9377,087
2022-08-102,310.002,330.002,290.002,300.002,182.47114,619
2022-08-092,315.002,325.002,295.002,310.002,191.9635,412
2022-08-082,315.002,325.002,305.002,320.002,201.4443,102
2022-08-052,315.002,335.002,315.002,330.002,210.9345,317
2022-08-042,295.002,330.002,295.002,320.002,201.4466,682
2022-08-032,285.002,310.002,280.002,295.002,177.7236,016
2022-08-022,290.002,305.002,270.002,285.002,168.2347,086
2022-08-012,300.002,315.002,290.002,300.002,182.4756,472
2022-07-292,280.002,320.002,280.002,295.002,177.7279,022
2022-07-282,270.002,300.002,270.002,275.002,158.7471,966
2022-07-272,275.002,290.002,245.002,260.002,144.51112,571
2022-07-262,295.002,330.002,230.002,275.002,158.74168,216
2022-07-252,315.002,320.002,285.002,315.002,196.7032,048
2022-07-222,335.002,350.002,305.002,315.002,196.7080,146
2022-07-212,270.002,335.002,265.002,335.002,215.6895,833
2022-07-202,285.002,340.002,265.002,290.002,172.98181,822
2022-07-192,215.002,290.002,210.002,280.002,163.49144,230
2022-07-182,205.002,255.002,180.002,255.002,139.77144,143
2022-07-152,195.002,205.002,130.002,175.002,063.8598,008
2022-07-142,160.002,195.002,155.002,190.002,078.0962,696
2022-07-132,150.002,185.002,130.002,170.002,059.11111,724
2022-07-122,185.002,185.002,120.002,140.002,030.6485,247
2022-07-112,195.002,225.002,170.002,190.002,078.0948,622
2022-07-082,175.002,225.002,150.002,180.002,068.60140,393
2022-07-072,135.002,175.002,125.002,155.002,044.8854,009
2022-07-062,155.002,185.002,110.002,125.002,016.4198,735
2022-07-052,080.002,195.002,080.002,135.002,025.90107,934
2022-07-042,110.002,130.002,045.002,080.001,973.71122,242
2022-07-012,130.002,210.002,080.002,095.001,987.94160,036
2022-06-302,205.002,225.002,090.002,130.002,021.15236,418
2022-06-292,165.002,240.002,150.002,220.002,106.5580,719
2022-06-282,215.002,235.002,180.002,220.002,106.5596,976
2022-06-272,115.002,270.002,105.002,215.002,101.81263,669
2022-06-241,995.002,130.001,995.002,110.002,002.18217,066
2022-06-232,090.002,120.001,995.002,020.001,916.77506,165
2022-06-222,180.002,230.002,075.002,080.001,973.71310,021
2022-06-212,130.002,230.002,130.002,175.002,063.85151,620
2022-06-202,255.002,285.002,130.002,155.002,044.88282,629
2022-06-172,240.002,275.002,195.002,250.002,135.02259,982
2022-06-162,280.002,400.002,250.002,270.002,154.001,112,323
2022-06-152,430.002,460.002,285.002,290.002,172.98464,285
2022-06-142,465.002,515.002,405.002,440.002,315.31231,987
2022-06-132,630.002,675.002,505.002,510.002,381.73415,380
2022-06-102,670.002,720.002,670.002,695.002,557.2859,301
2022-06-092,750.002,770.002,670.002,720.002,581.00158,182
2022-06-082,825.002,825.002,750.002,755.002,614.21134,064
2022-06-072,870.002,890.002,775.002,800.002,656.92234,101
2022-06-032,885.002,910.002,875.002,885.002,737.57129,035
2022-06-022,925.002,930.002,880.002,885.002,737.57132,703
2022-05-312,905.002,955.002,875.002,940.002,789.76141,822
2022-05-302,900.002,915.002,865.002,905.002,756.55104,925
2022-05-272,900.002,900.002,860.002,875.002,728.0887,399
2022-05-262,885.002,915.002,870.002,880.002,732.8393,167
2022-05-252,885.002,915.002,870.002,890.002,742.3282,796
2022-05-242,935.002,940.002,875.002,880.002,732.83107,693
2022-05-232,940.002,945.002,885.002,935.002,785.02183,742
2022-05-202,960.002,990.002,920.002,940.002,789.76238,439
2022-05-192,975.002,985.002,910.002,975.002,822.97172,409
← NewerPage 18 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.