DIGITAL CHOSUN Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	3,060.00	3,105.00	3,060.00	3,090.00	2,911.87	172,084
2021-11-22	3,125.00	3,140.00	3,065.00	3,090.00	2,911.87	229,701
2021-11-19	3,250.00	3,250.00	3,050.00	3,120.00	2,940.15	242,452
2021-11-18	3,200.00	3,275.00	3,100.00	3,225.00	3,039.09	335,665
2021-11-17	3,220.00	3,250.00	3,155.00	3,155.00	2,973.13	254,691
2021-11-16	3,215.00	3,300.00	3,170.00	3,215.00	3,029.67	342,918
2021-11-15	3,170.00	3,210.00	3,130.00	3,210.00	3,024.96	296,819
2021-11-12	3,030.00	3,160.00	3,030.00	3,130.00	2,949.57	415,505
2021-11-11	3,050.00	3,130.00	3,020.00	3,030.00	2,855.33	451,506
2021-11-10	3,200.00	3,210.00	3,055.00	3,055.00	2,878.89	723,074
2021-11-09	3,420.00	3,465.00	3,210.00	3,230.00	3,043.80	1,266,502
2021-11-08	3,530.00	3,540.00	3,340.00	3,420.00	3,222.85	1,388,493
2021-11-05	3,665.00	3,845.00	3,300.00	3,485.00	3,284.10	6,649,099
2021-11-04	3,520.00	3,650.00	3,460.00	3,590.00	3,383.05	1,821,831
2021-11-03	3,500.00	3,545.00	3,440.00	3,480.00	3,279.39	662,341
2021-11-02	3,540.00	3,545.00	3,430.00	3,490.00	3,288.82	719,821
2021-11-01	3,475.00	3,590.00	3,430.00	3,485.00	3,284.10	1,669,839
2021-10-29	3,290.00	3,510.00	3,240.00	3,475.00	3,274.68	1,978,871
2021-10-28	3,430.00	3,430.00	3,225.00	3,225.00	3,039.09	1,063,284
2021-10-27	3,435.00	3,535.00	3,430.00	3,430.00	3,232.27	1,063,042
2021-10-26	3,390.00	3,485.00	3,380.00	3,420.00	3,222.85	483,310
2021-10-25	3,440.00	3,510.00	3,360.00	3,410.00	3,213.43	759,857
2021-10-22	3,525.00	3,550.00	3,400.00	3,460.00	3,260.55	832,025

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.