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 Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.78▲ 1.32%
← 033130.KQ stock page

DIGITAL CHOSUN Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,285.003,285.003,170.003,200.003,036.47623,939
2022-02-183,150.003,300.003,130.003,285.003,117.131,111,719
2022-02-173,055.003,360.003,000.003,200.003,036.472,574,717
2022-02-162,865.003,060.002,865.003,060.002,903.63207,782
2022-02-153,015.003,040.002,840.002,845.002,699.62394,247
2022-02-143,150.003,150.002,985.002,985.002,832.46243,495
2022-02-113,095.003,170.003,095.003,150.002,989.03135,852
2022-02-103,205.003,220.003,140.003,140.002,979.54207,325
2022-02-093,165.003,230.003,130.003,210.003,045.96549,523
2022-02-083,155.003,175.003,115.003,150.002,989.03297,109
2022-02-073,180.003,180.003,125.003,155.002,993.77270,862
2022-02-043,140.003,170.003,100.003,160.002,998.52784,329
2022-02-032,950.003,115.002,920.003,100.002,941.58756,222
2022-01-282,875.002,965.002,850.002,920.002,770.78275,561
2022-01-272,925.002,960.002,870.002,875.002,728.08220,652
2022-01-262,915.003,030.002,915.002,960.002,808.74194,381
2022-01-252,950.002,965.002,840.002,950.002,799.25371,212
2022-01-243,010.003,025.002,900.002,950.002,799.25224,321
2022-01-212,960.003,100.002,940.003,005.002,851.44461,587
2022-01-202,930.002,995.002,900.002,960.002,808.74182,380
2022-01-192,900.003,005.002,890.002,950.002,799.25326,876
2022-01-182,980.003,015.002,925.002,935.002,785.02448,639
2022-01-172,945.003,115.002,935.003,015.002,860.93679,452
2022-01-142,880.002,960.002,855.002,935.002,785.02179,509
2022-01-132,940.002,945.002,905.002,910.002,761.29139,953
2022-01-122,920.002,960.002,910.002,930.002,780.27172,190
2022-01-113,020.003,020.002,900.002,910.002,761.29403,072
2022-01-103,080.003,080.002,990.003,020.002,865.67334,868
2022-01-073,040.003,180.003,040.003,080.002,922.61427,816
2022-01-063,010.003,085.002,990.003,010.002,856.18261,450
2022-01-053,205.003,205.003,045.003,055.002,898.881,406,440
2022-01-043,030.003,135.003,005.003,125.002,965.31918,246
2022-01-032,975.003,190.002,950.003,030.002,875.16735,445
2021-12-302,935.003,000.002,935.003,000.002,846.69155,651
2021-12-292,890.003,030.002,840.002,960.002,808.74256,349
2021-12-282,905.002,910.002,870.002,900.002,732.83187,589
2021-12-272,980.002,980.002,900.002,905.002,737.54226,559
2021-12-243,000.003,000.002,950.002,985.002,812.93221,559
2021-12-233,025.003,050.002,985.002,985.002,812.93157,621
2021-12-223,000.003,015.002,985.003,010.002,836.49170,327
2021-12-212,980.003,010.002,965.002,985.002,812.93167,849
2021-12-203,010.003,045.002,975.002,995.002,822.35284,040
2021-12-173,000.003,040.002,985.003,010.002,836.49120,076
2021-12-163,010.003,025.002,975.003,000.002,827.06234,971
2021-12-152,995.003,010.002,955.002,985.002,812.93145,536
2021-12-143,005.003,030.002,955.002,995.002,822.35290,415
2021-12-133,020.003,070.003,010.003,035.002,860.04209,557
2021-12-103,025.003,030.002,990.003,005.002,831.77139,433
2021-12-093,025.003,070.003,005.003,025.002,850.62218,113
2021-12-083,050.003,050.002,995.003,020.002,845.91387,297
2021-12-073,000.003,050.002,960.003,015.002,841.20202,030
2021-12-062,990.003,045.002,970.003,005.002,831.77477,379
2021-12-032,895.002,965.002,865.002,950.002,779.94223,525
2021-12-022,745.002,910.002,740.002,895.002,728.12529,692
2021-12-012,700.002,820.002,635.002,810.002,648.02861,753
2021-11-302,885.002,930.002,670.002,700.002,544.36534,798
2021-11-292,830.002,960.002,805.002,860.002,695.13485,495
2021-11-263,015.003,030.002,850.002,890.002,723.40507,406
2021-11-253,035.003,065.002,995.003,010.002,836.49285,519
2021-11-243,070.003,075.003,005.003,035.002,860.04288,740
← NewerPage 20 of 21 · 1,229 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.