See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← 033130.KQ stock page

DIGITAL CHOSUN Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,090.003,100.003,020.003,045.002,889.40199,057
2022-05-172,975.003,075.002,960.003,075.002,917.86334,657
2022-05-162,915.003,000.002,915.002,960.002,808.74225,785
2022-05-132,910.002,920.002,885.002,910.002,761.29114,493
2022-05-122,965.002,975.002,870.002,870.002,723.34260,466
2022-05-112,965.003,015.002,955.002,985.002,832.46171,052
2022-05-103,000.003,025.002,900.002,990.002,837.21394,375
2022-05-093,075.003,120.003,045.003,045.002,889.40382,829
2022-05-063,100.003,120.003,060.003,095.002,936.84169,118
2022-05-043,110.003,190.003,100.003,125.002,965.31250,724
2022-05-033,050.003,140.003,040.003,100.002,941.58365,854
2022-05-023,030.003,050.003,000.003,035.002,879.91284,932
2022-04-293,020.003,070.003,005.003,050.002,894.14190,306
2022-04-283,060.003,060.002,990.003,010.002,856.18235,313
2022-04-272,950.003,075.002,945.003,060.002,903.63253,564
2022-04-262,955.003,015.002,925.003,010.002,856.18175,710
2022-04-252,950.002,970.002,910.002,925.002,775.53349,700
2022-04-223,025.003,025.002,970.002,990.002,837.21329,759
2022-04-213,040.003,055.003,015.003,035.002,879.9193,432
2022-04-203,030.003,035.002,990.003,035.002,879.91111,668
2022-04-193,015.003,055.003,005.003,020.002,865.67193,115
2022-04-183,020.003,020.002,960.002,990.002,837.21153,023
2022-04-153,020.003,025.002,985.003,010.002,856.18159,056
2022-04-143,050.003,060.002,995.003,000.002,846.69268,796
2022-04-132,975.003,040.002,975.003,035.002,879.91120,392
2022-04-122,960.003,005.002,950.002,975.002,822.97216,048
2022-04-113,020.003,040.002,980.003,020.002,865.67238,606
2022-04-083,085.003,095.003,020.003,030.002,875.16271,213
2022-04-073,135.003,160.003,040.003,085.002,927.35298,654
2022-04-063,230.003,270.003,145.003,165.003,003.26406,974
2022-04-053,215.003,260.003,190.003,255.003,088.66267,375
2022-04-043,235.003,235.003,180.003,205.003,041.22163,403
2022-04-013,260.003,260.003,195.003,205.003,041.22186,735
2022-03-313,220.003,285.003,170.003,260.003,093.41383,840
2022-03-303,200.003,240.003,180.003,215.003,050.71147,282
2022-03-293,175.003,225.003,175.003,200.003,036.47203,258
2022-03-283,255.003,255.003,165.003,195.003,031.73264,804
2022-03-253,325.003,325.003,225.003,225.003,060.20314,691
2022-03-243,280.003,325.003,240.003,305.003,136.11388,294
2022-03-233,285.003,340.003,270.003,295.003,126.62450,350
2022-03-223,285.003,320.003,225.003,285.003,117.13307,196
2022-03-213,245.003,325.003,220.003,285.003,117.13637,403
2022-03-183,250.003,280.003,170.003,215.003,050.71299,968
2022-03-173,290.003,295.003,245.003,250.003,083.92377,001
2022-03-163,260.003,275.003,190.003,250.003,083.92601,258
2022-03-153,350.003,360.003,200.003,245.003,079.181,617,649
2022-03-143,050.003,440.003,010.003,440.003,264.213,559,010
2022-03-112,980.003,055.002,940.003,045.002,889.40414,548
2022-03-103,000.003,020.002,930.002,950.002,799.25413,356
2022-03-082,870.002,940.002,860.002,880.002,732.83324,934
2022-03-073,010.003,020.002,885.002,900.002,751.81392,633
2022-03-043,010.003,045.002,995.003,010.002,856.18212,607
2022-03-033,085.003,145.003,010.003,030.002,875.16793,612
2022-03-022,860.002,940.002,830.002,915.002,766.04216,451
2022-02-282,915.002,925.002,835.002,860.002,713.85476,946
2022-02-252,940.002,990.002,905.002,905.002,756.55227,104
2022-02-243,030.003,085.002,880.002,905.002,756.55488,373
2022-02-233,035.003,100.003,030.003,070.002,913.12245,979
2022-02-223,160.003,175.003,020.003,030.002,875.16533,996
2022-02-213,285.003,285.003,170.003,200.003,036.47623,939
← NewerPage 19 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.