DIGITAL CHOSUN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,950.00 | 1,950.00 | 1,822.00 | 1,840.00 | 1,840.00 | 294,724 |
| 2026-01-20 | 2,050.00 | 2,050.00 | 1,969.00 | 1,969.00 | 1,969.00 | 189,772 |
| 2026-01-19 | 2,105.00 | 2,105.00 | 2,000.00 | 2,045.00 | 2,045.00 | 139,800 |
| 2026-01-16 | 2,120.00 | 2,140.00 | 2,030.00 | 2,105.00 | 2,105.00 | 325,429 |
| 2026-01-15 | 2,115.00 | 2,130.00 | 2,030.00 | 2,120.00 | 2,120.00 | 227,843 |
| 2026-01-14 | 1,998.00 | 2,150.00 | 1,998.00 | 2,135.00 | 2,135.00 | 679,633 |
| 2026-01-13 | 1,998.00 | 2,010.00 | 1,970.00 | 1,998.00 | 1,998.00 | 197,116 |
| 2026-01-12 | 1,979.00 | 2,030.00 | 1,886.00 | 1,998.00 | 1,998.00 | 449,006 |
| 2026-01-09 | 2,005.00 | 2,010.00 | 1,963.00 | 1,998.00 | 1,998.00 | 166,280 |
| 2026-01-08 | 1,953.00 | 2,020.00 | 1,925.00 | 2,005.00 | 2,005.00 | 319,378 |
| 2026-01-07 | 1,998.00 | 1,998.00 | 1,921.00 | 1,957.00 | 1,957.00 | 262,975 |
| 2026-01-06 | 1,977.00 | 1,977.00 | 1,883.00 | 1,955.00 | 1,955.00 | 235,147 |
| 2026-01-05 | 1,886.00 | 2,030.00 | 1,862.00 | 1,997.00 | 1,997.00 | 1,039,589 |
| 2026-01-02 | 1,748.00 | 1,920.00 | 1,700.00 | 1,886.00 | 1,886.00 | 1,461,011 |
| 2025-12-30 | 1,699.00 | 1,737.00 | 1,683.00 | 1,700.00 | 1,700.00 | 150,119 |
| 2025-12-29 | 1,640.00 | 1,703.00 | 1,626.00 | 1,700.00 | 1,700.00 | 306,642 |
| 2025-12-26 | 1,641.00 | 1,659.00 | 1,602.00 | 1,656.00 | 1,626.00 | 210,735 |
| 2025-12-24 | 1,662.00 | 1,678.00 | 1,580.00 | 1,651.00 | 1,621.09 | 158,726 |
| 2025-12-23 | 1,703.00 | 1,703.00 | 1,640.00 | 1,662.00 | 1,631.89 | 539,812 |
| 2025-12-22 | 1,699.00 | 1,726.00 | 1,670.00 | 1,708.00 | 1,677.06 | 564,228 |
| 2025-12-19 | 1,605.00 | 1,683.00 | 1,590.00 | 1,669.00 | 1,638.76 | 1,453,614 |
| 2025-12-18 | 1,559.00 | 1,606.00 | 1,539.00 | 1,603.00 | 1,573.96 | 505,129 |
| 2025-12-17 | 1,528.00 | 1,564.00 | 1,528.00 | 1,558.00 | 1,529.78 | 285,253 |
| 2025-12-16 | 1,536.00 | 1,556.00 | 1,515.00 | 1,539.00 | 1,511.12 | 300,929 |
| 2025-12-15 | 1,505.00 | 1,534.00 | 1,494.00 | 1,526.00 | 1,498.36 | 401,733 |
| 2025-12-12 | 1,515.00 | 1,515.00 | 1,496.00 | 1,505.00 | 1,477.74 | 83,738 |
| 2025-12-11 | 1,505.00 | 1,526.00 | 1,502.00 | 1,515.00 | 1,487.55 | 67,090 |
| 2025-12-10 | 1,503.00 | 1,528.00 | 1,503.00 | 1,505.00 | 1,477.74 | 68,380 |
| 2025-12-09 | 1,519.00 | 1,529.00 | 1,500.00 | 1,513.00 | 1,485.59 | 114,489 |
| 2025-12-08 | 1,511.00 | 1,535.00 | 1,511.00 | 1,519.00 | 1,491.48 | 58,416 |
| 2025-12-05 | 1,498.00 | 1,526.00 | 1,498.00 | 1,511.00 | 1,483.63 | 39,589 |
| 2025-12-04 | 1,525.00 | 1,526.00 | 1,498.00 | 1,508.00 | 1,480.68 | 127,618 |
| 2025-12-03 | 1,523.00 | 1,550.00 | 1,512.00 | 1,525.00 | 1,497.37 | 100,652 |
| 2025-12-02 | 1,500.00 | 1,524.00 | 1,498.00 | 1,523.00 | 1,495.41 | 108,611 |
| 2025-12-01 | 1,500.00 | 1,516.00 | 1,495.00 | 1,513.00 | 1,485.59 | 82,697 |
| 2025-11-28 | 1,489.00 | 1,508.00 | 1,460.00 | 1,506.00 | 1,478.72 | 251,751 |
| 2025-11-27 | 1,494.00 | 1,500.00 | 1,482.00 | 1,489.00 | 1,462.03 | 86,968 |
| 2025-11-26 | 1,484.00 | 1,503.00 | 1,473.00 | 1,494.00 | 1,466.93 | 74,339 |
| 2025-11-25 | 1,499.00 | 1,514.00 | 1,482.00 | 1,483.00 | 1,456.13 | 87,475 |
| 2025-11-24 | 1,525.00 | 1,526.00 | 1,499.00 | 1,499.00 | 1,471.84 | 45,247 |
| 2025-11-21 | 1,508.00 | 1,520.00 | 1,493.00 | 1,515.00 | 1,487.55 | 92,524 |
| 2025-11-20 | 1,487.00 | 1,518.00 | 1,486.00 | 1,508.00 | 1,480.68 | 117,783 |
| 2025-11-19 | 1,470.00 | 1,497.00 | 1,461.00 | 1,486.00 | 1,459.08 | 53,195 |
| 2025-11-18 | 1,482.00 | 1,511.00 | 1,471.00 | 1,481.00 | 1,454.17 | 156,206 |
| 2025-11-17 | 1,465.00 | 1,513.00 | 1,465.00 | 1,496.00 | 1,468.90 | 236,667 |
| 2025-11-14 | 1,455.00 | 1,481.00 | 1,439.00 | 1,458.00 | 1,431.59 | 206,606 |
| 2025-11-13 | 1,431.00 | 1,475.00 | 1,426.00 | 1,461.00 | 1,434.53 | 210,818 |
| 2025-11-12 | 1,406.00 | 1,457.00 | 1,401.00 | 1,442.00 | 1,415.88 | 151,565 |
| 2025-11-11 | 1,421.00 | 1,438.00 | 1,400.00 | 1,408.00 | 1,382.49 | 71,686 |
| 2025-11-10 | 1,415.00 | 1,439.00 | 1,415.00 | 1,434.00 | 1,408.02 | 38,812 |
| 2025-11-07 | 1,426.00 | 1,435.00 | 1,404.00 | 1,415.00 | 1,389.37 | 82,464 |
| 2025-11-06 | 1,385.00 | 1,450.00 | 1,369.00 | 1,426.00 | 1,400.17 | 360,483 |
| 2025-11-05 | 1,412.00 | 1,413.00 | 1,358.00 | 1,385.00 | 1,359.91 | 154,774 |
| 2025-11-04 | 1,425.00 | 1,425.00 | 1,410.00 | 1,412.00 | 1,386.42 | 68,053 |
| 2025-11-03 | 1,457.00 | 1,459.00 | 1,416.00 | 1,428.00 | 1,402.13 | 147,934 |
| 2025-10-31 | 1,452.00 | 1,452.00 | 1,437.00 | 1,442.00 | 1,415.88 | 66,755 |
| 2025-10-30 | 1,462.00 | 1,485.00 | 1,443.00 | 1,455.00 | 1,428.64 | 158,556 |
| 2025-10-29 | 1,467.00 | 1,480.00 | 1,457.00 | 1,462.00 | 1,435.51 | 46,841 |
| 2025-10-28 | 1,490.00 | 1,490.00 | 1,465.00 | 1,467.00 | 1,440.42 | 50,761 |
| 2025-10-27 | 1,486.00 | 1,508.00 | 1,470.00 | 1,483.00 | 1,456.13 | 128,416 |
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.