DIGITAL CHOSUN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,489.00 | 1,491.00 | 1,450.00 | 1,474.00 | 1,447.30 | 247,488 |
| 2025-10-23 | 1,467.00 | 1,490.00 | 1,450.00 | 1,489.00 | 1,462.03 | 138,935 |
| 2025-10-22 | 1,491.00 | 1,491.00 | 1,462.00 | 1,478.00 | 1,451.22 | 127,816 |
| 2025-10-21 | 1,500.00 | 1,503.00 | 1,475.00 | 1,491.00 | 1,463.99 | 318,262 |
| 2025-10-20 | 1,495.00 | 1,502.00 | 1,479.00 | 1,500.00 | 1,472.83 | 98,516 |
| 2025-10-17 | 1,502.00 | 1,502.00 | 1,489.00 | 1,496.00 | 1,468.90 | 55,410 |
| 2025-10-16 | 1,512.00 | 1,512.00 | 1,503.00 | 1,503.00 | 1,475.77 | 54,536 |
| 2025-10-15 | 1,499.00 | 1,515.00 | 1,488.00 | 1,512.00 | 1,484.61 | 49,842 |
| 2025-10-14 | 1,515.00 | 1,515.00 | 1,496.00 | 1,499.00 | 1,471.84 | 57,781 |
| 2025-10-13 | 1,507.00 | 1,514.00 | 1,493.00 | 1,514.00 | 1,486.57 | 26,732 |
| 2025-10-10 | 1,510.00 | 1,512.00 | 1,501.00 | 1,507.00 | 1,479.70 | 47,413 |
| 2025-10-02 | 1,503.00 | 1,516.00 | 1,500.00 | 1,510.00 | 1,482.64 | 90,180 |
| 2025-10-01 | 1,506.00 | 1,519.00 | 1,502.00 | 1,502.00 | 1,474.79 | 27,289 |
| 2025-09-30 | 1,527.00 | 1,527.00 | 1,506.00 | 1,506.00 | 1,478.72 | 9,693 |
| 2025-09-29 | 1,509.00 | 1,529.00 | 1,505.00 | 1,527.00 | 1,499.34 | 63,525 |
| 2025-09-26 | 1,515.00 | 1,520.00 | 1,507.00 | 1,511.00 | 1,483.63 | 44,421 |
| 2025-09-25 | 1,525.00 | 1,529.00 | 1,515.00 | 1,525.00 | 1,497.37 | 23,203 |
| 2025-09-24 | 1,531.00 | 1,531.00 | 1,516.00 | 1,525.00 | 1,497.37 | 24,630 |
| 2025-09-23 | 1,535.00 | 1,536.00 | 1,518.00 | 1,519.00 | 1,491.48 | 50,017 |
| 2025-09-22 | 1,538.00 | 1,544.00 | 1,533.00 | 1,535.00 | 1,507.19 | 42,799 |
| 2025-09-19 | 1,550.00 | 1,550.00 | 1,534.00 | 1,538.00 | 1,510.14 | 21,185 |
| 2025-09-18 | 1,545.00 | 1,553.00 | 1,540.00 | 1,549.00 | 1,520.94 | 26,469 |
| 2025-09-17 | 1,544.00 | 1,551.00 | 1,538.00 | 1,544.00 | 1,516.03 | 32,408 |
| 2025-09-16 | 1,537.00 | 1,548.00 | 1,530.00 | 1,544.00 | 1,516.03 | 34,521 |
| 2025-09-15 | 1,543.00 | 1,543.00 | 1,532.00 | 1,537.00 | 1,509.16 | 57,038 |
| 2025-09-12 | 1,550.00 | 1,567.00 | 1,531.00 | 1,546.00 | 1,517.99 | 199,886 |
| 2025-09-11 | 1,539.00 | 1,553.00 | 1,536.00 | 1,550.00 | 1,521.92 | 114,088 |
| 2025-09-10 | 1,529.00 | 1,552.00 | 1,527.00 | 1,539.00 | 1,511.12 | 176,441 |
| 2025-09-09 | 1,531.00 | 1,684.00 | 1,524.00 | 1,533.00 | 1,505.23 | 747,157 |
| 2025-09-08 | 1,570.00 | 1,570.00 | 1,524.00 | 1,538.00 | 1,510.14 | 74,673 |
| 2025-09-05 | 1,525.00 | 1,534.00 | 1,510.00 | 1,525.00 | 1,497.37 | 165,743 |
| 2025-09-04 | 1,524.00 | 1,524.00 | 1,512.00 | 1,524.00 | 1,496.39 | 43,350 |
| 2025-09-03 | 1,525.00 | 1,534.00 | 1,513.00 | 1,520.00 | 1,492.46 | 76,323 |
| 2025-09-02 | 1,500.00 | 1,529.00 | 1,500.00 | 1,529.00 | 1,501.30 | 43,081 |
| 2025-09-01 | 1,512.00 | 1,520.00 | 1,502.00 | 1,507.00 | 1,479.70 | 61,968 |
| 2025-08-29 | 1,533.00 | 1,538.00 | 1,510.00 | 1,513.00 | 1,485.59 | 102,763 |
| 2025-08-28 | 1,535.00 | 1,544.00 | 1,528.00 | 1,534.00 | 1,506.21 | 27,351 |
| 2025-08-27 | 1,537.00 | 1,562.00 | 1,529.00 | 1,535.00 | 1,507.19 | 49,749 |
| 2025-08-26 | 1,554.00 | 1,554.00 | 1,535.00 | 1,537.00 | 1,509.16 | 32,742 |
| 2025-08-25 | 1,520.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,517.01 | 99,935 |
| 2025-08-22 | 1,529.00 | 1,554.00 | 1,529.00 | 1,531.00 | 1,503.26 | 139,094 |
| 2025-08-21 | 1,520.00 | 1,551.00 | 1,513.00 | 1,529.00 | 1,501.30 | 146,806 |
| 2025-08-20 | 1,519.00 | 1,544.00 | 1,500.00 | 1,519.00 | 1,491.48 | 177,344 |
| 2025-08-19 | 1,524.00 | 1,538.00 | 1,516.00 | 1,528.00 | 1,500.32 | 108,418 |
| 2025-08-18 | 1,532.00 | 1,539.00 | 1,523.00 | 1,535.00 | 1,507.19 | 40,524 |
| 2025-08-14 | 1,528.00 | 1,553.00 | 1,525.00 | 1,532.00 | 1,504.25 | 91,242 |
| 2025-08-13 | 1,517.00 | 1,534.00 | 1,517.00 | 1,530.00 | 1,502.28 | 42,067 |
| 2025-08-12 | 1,537.00 | 1,573.00 | 1,517.00 | 1,522.00 | 1,494.43 | 153,494 |
| 2025-08-11 | 1,581.00 | 1,581.00 | 1,554.00 | 1,560.00 | 1,531.74 | 140,881 |
| 2025-08-08 | 1,552.00 | 1,582.00 | 1,544.00 | 1,582.00 | 1,553.34 | 237,974 |
| 2025-08-07 | 1,547.00 | 1,563.00 | 1,547.00 | 1,561.00 | 1,532.72 | 25,275 |
| 2025-08-06 | 1,561.00 | 1,561.00 | 1,543.00 | 1,554.00 | 1,525.85 | 96,622 |
| 2025-08-05 | 1,558.00 | 1,564.00 | 1,539.00 | 1,561.00 | 1,532.72 | 68,702 |
| 2025-08-04 | 1,524.00 | 1,568.00 | 1,518.00 | 1,554.00 | 1,525.85 | 128,618 |
| 2025-08-01 | 1,573.00 | 1,573.00 | 1,515.00 | 1,523.00 | 1,495.41 | 266,490 |
| 2025-07-31 | 1,582.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,546.47 | 84,854 |
| 2025-07-30 | 1,580.00 | 1,593.00 | 1,572.00 | 1,582.00 | 1,553.34 | 132,324 |
| 2025-07-29 | 1,590.00 | 1,594.00 | 1,579.00 | 1,580.00 | 1,551.38 | 44,529 |
| 2025-07-28 | 1,605.00 | 1,607.00 | 1,586.00 | 1,590.00 | 1,561.20 | 71,623 |
| 2025-07-25 | 1,589.00 | 1,606.00 | 1,589.00 | 1,597.00 | 1,568.07 | 41,620 |
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.