DIGITAL CHOSUN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,952.00 | 2,020.00 | 1,935.00 | 1,971.00 | 1,971.00 | 152,362 |
| 2026-07-20 | 2,075.00 | 2,075.00 | 1,965.00 | 1,965.00 | 1,965.00 | 40,847 |
| 2026-07-16 | 2,140.00 | 2,155.00 | 2,005.00 | 2,075.00 | 2,075.00 | 281,151 |
| 2026-07-15 | 2,085.00 | 2,175.00 | 2,065.00 | 2,140.00 | 2,140.00 | 57,768 |
| 2026-07-14 | 2,030.00 | 2,090.00 | 2,005.00 | 2,085.00 | 2,085.00 | 50,665 |
| 2026-07-13 | 2,020.00 | 2,100.00 | 1,928.00 | 2,050.00 | 2,050.00 | 81,939 |
| 2026-07-10 | 1,949.00 | 1,998.00 | 1,927.00 | 1,997.00 | 1,997.00 | 419,229 |
| 2026-07-09 | 1,941.00 | 1,951.00 | 1,880.00 | 1,926.00 | 1,926.00 | 68,413 |
| 2026-07-08 | 1,960.00 | 1,960.00 | 1,892.00 | 1,943.00 | 1,943.00 | 168,846 |
| 2026-07-07 | 1,931.00 | 1,986.00 | 1,854.00 | 1,945.00 | 1,945.00 | 113,941 |
| 2026-07-06 | 1,891.00 | 1,986.00 | 1,871.00 | 1,931.00 | 1,931.00 | 128,695 |
| 2026-07-03 | 1,766.00 | 1,860.00 | 1,720.00 | 1,846.00 | 1,846.00 | 437,440 |
| 2026-07-02 | 1,783.00 | 1,848.00 | 1,750.00 | 1,771.00 | 1,771.00 | 235,625 |
| 2026-07-01 | 1,754.00 | 1,805.00 | 1,722.00 | 1,785.00 | 1,785.00 | 138,239 |
| 2026-06-30 | 1,799.00 | 1,799.00 | 1,746.00 | 1,769.00 | 1,769.00 | 55,793 |
| 2026-06-29 | 1,803.00 | 1,820.00 | 1,754.00 | 1,779.00 | 1,779.00 | 17,723 |
| 2026-06-26 | 1,769.00 | 1,820.00 | 1,655.00 | 1,803.00 | 1,803.00 | 129,164 |
| 2026-06-25 | 1,816.00 | 1,816.00 | 1,744.00 | 1,769.00 | 1,769.00 | 45,276 |
| 2026-06-24 | 1,768.00 | 1,817.00 | 1,682.00 | 1,816.00 | 1,816.00 | 101,261 |
| 2026-06-23 | 1,859.00 | 1,896.00 | 1,720.00 | 1,767.00 | 1,767.00 | 175,424 |
| 2026-06-22 | 1,901.00 | 1,947.00 | 1,856.00 | 1,859.00 | 1,859.00 | 90,008 |
| 2026-06-19 | 1,921.00 | 1,969.00 | 1,895.00 | 1,948.00 | 1,948.00 | 135,446 |
| 2026-06-18 | 1,981.00 | 1,997.00 | 1,938.00 | 1,950.00 | 1,950.00 | 32,595 |
| 2026-06-17 | 1,936.00 | 2,040.00 | 1,917.00 | 1,997.00 | 1,997.00 | 108,602 |
| 2026-06-16 | 1,970.00 | 1,999.00 | 1,923.00 | 1,936.00 | 1,936.00 | 220,810 |
| 2026-06-15 | 1,943.00 | 2,010.00 | 1,891.00 | 1,970.00 | 1,970.00 | 148,844 |
| 2026-06-12 | 1,961.00 | 2,075.00 | 1,921.00 | 1,951.00 | 1,951.00 | 128,588 |
| 2026-06-11 | 1,825.00 | 1,931.00 | 1,793.00 | 1,912.00 | 1,912.00 | 106,440 |
| 2026-06-10 | 1,900.00 | 1,937.00 | 1,825.00 | 1,835.00 | 1,835.00 | 94,898 |
| 2026-06-09 | 1,820.00 | 1,959.00 | 1,820.00 | 1,938.00 | 1,938.00 | 105,617 |
| 2026-06-08 | 1,816.00 | 1,916.00 | 1,806.00 | 1,810.00 | 1,810.00 | 127,032 |
| 2026-06-05 | 1,890.00 | 1,965.00 | 1,780.00 | 1,920.00 | 1,920.00 | 262,731 |
| 2026-06-04 | 1,912.00 | 2,005.00 | 1,855.00 | 1,890.00 | 1,890.00 | 51,101 |
| 2026-06-02 | 1,883.00 | 1,974.00 | 1,841.00 | 1,912.00 | 1,912.00 | 186,889 |
| 2026-06-01 | 1,957.00 | 1,999.00 | 1,851.00 | 1,910.00 | 1,910.00 | 180,811 |
| 2026-05-29 | 1,979.00 | 1,991.00 | 1,827.00 | 1,957.00 | 1,957.00 | 287,544 |
| 2026-05-28 | 1,835.00 | 1,993.00 | 1,760.00 | 1,950.00 | 1,950.00 | 264,760 |
| 2026-05-27 | 1,965.00 | 1,970.00 | 1,740.00 | 1,794.00 | 1,794.00 | 270,604 |
| 2026-05-26 | 1,990.00 | 2,000.00 | 1,845.00 | 1,980.00 | 1,980.00 | 179,948 |
| 2026-05-22 | 1,898.00 | 2,010.00 | 1,810.00 | 2,000.00 | 2,000.00 | 743,609 |
| 2026-05-21 | 1,864.00 | 2,010.00 | 1,847.00 | 1,881.00 | 1,881.00 | 95,857 |
| 2026-05-20 | 1,919.00 | 1,970.00 | 1,855.00 | 1,863.00 | 1,863.00 | 83,610 |
| 2026-05-19 | 2,010.00 | 2,015.00 | 1,901.00 | 1,972.00 | 1,972.00 | 66,170 |
| 2026-05-18 | 2,050.00 | 2,050.00 | 1,916.00 | 1,992.00 | 1,992.00 | 212,477 |
| 2026-05-15 | 2,090.00 | 2,115.00 | 1,992.00 | 2,050.00 | 2,050.00 | 425,333 |
| 2026-05-14 | 2,035.00 | 2,120.00 | 1,970.00 | 2,090.00 | 2,090.00 | 389,627 |
| 2026-05-13 | 2,245.00 | 2,280.00 | 1,997.00 | 2,035.00 | 2,035.00 | 1,669,175 |
| 2026-05-12 | 2,505.00 | 2,505.00 | 2,180.00 | 2,245.00 | 2,245.00 | 1,139,279 |
| 2026-05-11 | 2,580.00 | 2,640.00 | 2,410.00 | 2,505.00 | 2,505.00 | 1,155,210 |
| 2026-05-08 | 2,605.00 | 2,665.00 | 2,490.00 | 2,565.00 | 2,565.00 | 235,995 |
| 2026-05-07 | 2,600.00 | 2,685.00 | 2,575.00 | 2,615.00 | 2,615.00 | 144,725 |
| 2026-05-06 | 2,685.00 | 2,685.00 | 2,540.00 | 2,600.00 | 2,600.00 | 304,583 |
| 2026-05-04 | 2,760.00 | 2,815.00 | 2,630.00 | 2,720.00 | 2,720.00 | 112,200 |
| 2026-04-30 | 2,735.00 | 2,795.00 | 2,620.00 | 2,760.00 | 2,760.00 | 392,258 |
| 2026-04-29 | 2,765.00 | 2,765.00 | 2,620.00 | 2,735.00 | 2,735.00 | 147,947 |
| 2026-04-28 | 2,750.00 | 2,850.00 | 2,715.00 | 2,740.00 | 2,740.00 | 143,715 |
| 2026-04-27 | 2,660.00 | 2,785.00 | 2,620.00 | 2,750.00 | 2,750.00 | 168,764 |
| 2026-04-24 | 2,685.00 | 2,755.00 | 2,600.00 | 2,660.00 | 2,660.00 | 135,653 |
| 2026-04-23 | 2,705.00 | 2,815.00 | 2,665.00 | 2,695.00 | 2,695.00 | 90,432 |
| 2026-04-22 | 2,830.00 | 2,860.00 | 2,685.00 | 2,710.00 | 2,710.00 | 212,151 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.