DIGITAL CHOSUN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,599.00 | 1,608.00 | 1,592.00 | 1,594.00 | 1,565.12 | 47,345 |
| 2025-07-23 | 1,609.00 | 1,610.00 | 1,589.00 | 1,599.00 | 1,570.03 | 60,497 |
| 2025-07-22 | 1,597.00 | 1,612.00 | 1,595.00 | 1,609.00 | 1,579.85 | 109,128 |
| 2025-07-21 | 1,610.00 | 1,620.00 | 1,603.00 | 1,610.00 | 1,580.83 | 11,748 |
| 2025-07-18 | 1,619.00 | 1,625.00 | 1,602.00 | 1,610.00 | 1,580.83 | 77,070 |
| 2025-07-17 | 1,607.00 | 1,650.00 | 1,595.00 | 1,620.00 | 1,590.65 | 253,958 |
| 2025-07-16 | 1,609.00 | 1,609.00 | 1,595.00 | 1,601.00 | 1,572.00 | 36,018 |
| 2025-07-15 | 1,616.00 | 1,616.00 | 1,602.00 | 1,603.00 | 1,573.96 | 82,235 |
| 2025-07-14 | 1,605.00 | 1,620.00 | 1,593.00 | 1,616.00 | 1,586.72 | 262,128 |
| 2025-07-11 | 1,601.00 | 1,613.00 | 1,598.00 | 1,605.00 | 1,575.92 | 54,765 |
| 2025-07-10 | 1,602.00 | 1,613.00 | 1,598.00 | 1,602.00 | 1,572.98 | 74,010 |
| 2025-07-09 | 1,591.00 | 1,610.00 | 1,590.00 | 1,608.00 | 1,578.87 | 56,109 |
| 2025-07-08 | 1,594.00 | 1,610.00 | 1,584.00 | 1,598.00 | 1,569.05 | 193,769 |
| 2025-07-07 | 1,600.00 | 1,600.00 | 1,585.00 | 1,594.00 | 1,565.12 | 29,263 |
| 2025-07-04 | 1,600.00 | 1,615.00 | 1,591.00 | 1,593.00 | 1,564.14 | 58,627 |
| 2025-07-03 | 1,602.00 | 1,624.00 | 1,590.00 | 1,600.00 | 1,571.01 | 168,030 |
| 2025-07-02 | 1,592.00 | 1,606.00 | 1,576.00 | 1,602.00 | 1,572.98 | 215,520 |
| 2025-07-01 | 1,581.00 | 1,603.00 | 1,580.00 | 1,583.00 | 1,554.32 | 245,670 |
| 2025-06-30 | 1,572.00 | 1,600.00 | 1,568.00 | 1,588.00 | 1,559.23 | 267,158 |
| 2025-06-27 | 1,582.00 | 1,600.00 | 1,567.00 | 1,576.00 | 1,547.45 | 178,269 |
| 2025-06-26 | 1,580.00 | 1,591.00 | 1,569.00 | 1,583.00 | 1,554.32 | 211,785 |
| 2025-06-25 | 1,600.00 | 1,603.00 | 1,580.00 | 1,584.00 | 1,555.30 | 82,340 |
| 2025-06-24 | 1,588.00 | 1,604.00 | 1,585.00 | 1,602.00 | 1,572.98 | 98,090 |
| 2025-06-23 | 1,580.00 | 1,601.00 | 1,559.00 | 1,594.00 | 1,565.12 | 348,457 |
| 2025-06-20 | 1,590.00 | 1,600.00 | 1,577.00 | 1,594.00 | 1,565.12 | 93,160 |
| 2025-06-19 | 1,620.00 | 1,620.00 | 1,575.00 | 1,589.00 | 1,560.21 | 75,230 |
| 2025-06-18 | 1,580.00 | 1,600.00 | 1,572.00 | 1,586.00 | 1,557.27 | 74,737 |
| 2025-06-17 | 1,580.00 | 1,590.00 | 1,569.00 | 1,579.00 | 1,550.39 | 221,634 |
| 2025-06-16 | 1,580.00 | 1,589.00 | 1,571.00 | 1,584.00 | 1,555.30 | 51,181 |
| 2025-06-13 | 1,619.00 | 1,629.00 | 1,570.00 | 1,582.00 | 1,553.34 | 268,157 |
| 2025-06-12 | 1,611.00 | 1,629.00 | 1,609.00 | 1,619.00 | 1,589.67 | 122,639 |
| 2025-06-11 | 1,616.00 | 1,628.00 | 1,609.00 | 1,619.00 | 1,589.67 | 119,548 |
| 2025-06-10 | 1,629.00 | 1,629.00 | 1,610.00 | 1,615.00 | 1,585.74 | 56,211 |
| 2025-06-09 | 1,623.00 | 1,629.00 | 1,614.00 | 1,623.00 | 1,593.60 | 102,996 |
| 2025-06-05 | 1,592.00 | 1,625.00 | 1,591.00 | 1,618.00 | 1,588.69 | 112,581 |
| 2025-06-04 | 1,596.00 | 1,602.00 | 1,573.00 | 1,595.00 | 1,566.11 | 57,958 |
| 2025-06-02 | 1,571.00 | 1,620.00 | 1,571.00 | 1,594.00 | 1,565.12 | 139,040 |
| 2025-05-30 | 1,585.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,551.38 | 103,380 |
| 2025-05-29 | 1,568.00 | 1,585.00 | 1,564.00 | 1,585.00 | 1,556.29 | 139,618 |
| 2025-05-28 | 1,580.00 | 1,599.00 | 1,566.00 | 1,568.00 | 1,539.59 | 100,546 |
| 2025-05-27 | 1,602.00 | 1,602.00 | 1,555.00 | 1,576.00 | 1,547.45 | 230,837 |
| 2025-05-26 | 1,608.00 | 1,615.00 | 1,587.00 | 1,588.00 | 1,559.23 | 55,889 |
| 2025-05-23 | 1,733.00 | 1,733.00 | 1,587.00 | 1,589.00 | 1,560.21 | 156,075 |
| 2025-05-22 | 1,623.00 | 1,632.00 | 1,600.00 | 1,610.00 | 1,580.83 | 90,887 |
| 2025-05-21 | 1,628.00 | 1,641.00 | 1,618.00 | 1,623.00 | 1,593.60 | 56,653 |
| 2025-05-20 | 1,639.00 | 1,645.00 | 1,619.00 | 1,621.00 | 1,591.63 | 23,493 |
| 2025-05-19 | 1,656.00 | 1,672.00 | 1,617.00 | 1,617.00 | 1,587.71 | 84,220 |
| 2025-05-16 | 1,692.00 | 1,705.00 | 1,650.00 | 1,654.00 | 1,624.04 | 120,663 |
| 2025-05-15 | 1,685.00 | 1,717.00 | 1,682.00 | 1,692.00 | 1,661.35 | 144,908 |
| 2025-05-14 | 1,665.00 | 1,705.00 | 1,665.00 | 1,700.00 | 1,669.20 | 50,027 |
| 2025-05-13 | 1,678.00 | 1,711.00 | 1,675.00 | 1,684.00 | 1,653.49 | 74,952 |
| 2025-05-12 | 1,669.00 | 1,720.00 | 1,653.00 | 1,687.00 | 1,656.44 | 144,575 |
| 2025-05-09 | 1,712.00 | 1,721.00 | 1,655.00 | 1,656.00 | 1,626.00 | 259,494 |
| 2025-05-08 | 1,732.00 | 1,748.00 | 1,709.00 | 1,712.00 | 1,680.99 | 154,210 |
| 2025-05-07 | 1,769.00 | 1,770.00 | 1,736.00 | 1,736.00 | 1,704.55 | 143,124 |
| 2025-05-02 | 1,770.00 | 1,810.00 | 1,764.00 | 1,769.00 | 1,736.95 | 177,635 |
| 2025-04-30 | 1,795.00 | 1,800.00 | 1,751.00 | 1,760.00 | 1,728.12 | 79,939 |
| 2025-04-29 | 1,770.00 | 1,783.00 | 1,752.00 | 1,772.00 | 1,739.90 | 90,881 |
| 2025-04-28 | 1,773.00 | 1,779.00 | 1,739.00 | 1,756.00 | 1,724.19 | 92,965 |
| 2025-04-25 | 1,787.00 | 1,787.00 | 1,762.00 | 1,771.00 | 1,738.92 | 76,627 |
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.