DIGITAL CHOSUN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,807.00 | 1,808.00 | 1,770.00 | 1,776.00 | 1,743.83 | 94,844 |
| 2025-04-23 | 1,791.00 | 1,828.00 | 1,790.00 | 1,803.00 | 1,770.34 | 105,195 |
| 2025-04-22 | 1,798.00 | 1,803.00 | 1,787.00 | 1,790.00 | 1,757.57 | 114,877 |
| 2025-04-21 | 1,829.00 | 1,830.00 | 1,722.00 | 1,800.00 | 1,767.39 | 179,055 |
| 2025-04-18 | 1,787.00 | 1,819.00 | 1,761.00 | 1,805.00 | 1,772.30 | 232,592 |
| 2025-04-17 | 1,733.00 | 1,787.00 | 1,733.00 | 1,787.00 | 1,754.63 | 130,970 |
| 2025-04-16 | 1,755.00 | 1,767.00 | 1,730.00 | 1,733.00 | 1,701.61 | 112,746 |
| 2025-04-15 | 1,761.00 | 1,768.00 | 1,741.00 | 1,756.00 | 1,724.19 | 120,653 |
| 2025-04-14 | 1,732.00 | 1,768.00 | 1,731.00 | 1,768.00 | 1,735.97 | 134,132 |
| 2025-04-11 | 1,758.00 | 1,758.00 | 1,730.00 | 1,730.00 | 1,698.66 | 201,046 |
| 2025-04-10 | 1,740.00 | 1,808.00 | 1,735.00 | 1,766.00 | 1,734.01 | 292,622 |
| 2025-04-09 | 1,762.00 | 1,814.00 | 1,700.00 | 1,720.00 | 1,688.84 | 282,828 |
| 2025-04-08 | 1,790.00 | 1,860.00 | 1,735.00 | 1,761.00 | 1,729.10 | 1,279,607 |
| 2025-04-07 | 1,710.00 | 1,762.00 | 1,680.00 | 1,724.00 | 1,692.77 | 459,584 |
| 2025-04-04 | 1,707.00 | 1,780.00 | 1,635.00 | 1,762.00 | 1,730.08 | 690,686 |
| 2025-04-03 | 1,652.00 | 1,737.00 | 1,636.00 | 1,707.00 | 1,676.08 | 636,763 |
| 2025-04-02 | 1,639.00 | 1,653.00 | 1,610.00 | 1,653.00 | 1,623.05 | 188,154 |
| 2025-04-01 | 1,594.00 | 1,690.00 | 1,561.00 | 1,642.00 | 1,612.25 | 437,979 |
| 2025-03-31 | 1,621.00 | 1,621.00 | 1,555.00 | 1,561.00 | 1,532.72 | 126,714 |
| 2025-03-28 | 1,650.00 | 1,651.00 | 1,625.00 | 1,627.00 | 1,597.53 | 111,935 |
| 2025-03-27 | 1,659.00 | 1,662.00 | 1,630.00 | 1,650.00 | 1,620.11 | 55,556 |
| 2025-03-26 | 1,637.00 | 1,665.00 | 1,637.00 | 1,659.00 | 1,628.95 | 38,508 |
| 2025-03-25 | 1,648.00 | 1,657.00 | 1,638.00 | 1,648.00 | 1,618.14 | 54,656 |
| 2025-03-24 | 1,660.00 | 1,661.00 | 1,639.00 | 1,648.00 | 1,618.14 | 38,236 |
| 2025-03-21 | 1,649.00 | 1,671.00 | 1,622.00 | 1,660.00 | 1,629.93 | 87,862 |
| 2025-03-20 | 1,666.00 | 1,670.00 | 1,642.00 | 1,649.00 | 1,619.13 | 111,876 |
| 2025-03-19 | 1,703.00 | 1,703.00 | 1,666.00 | 1,666.00 | 1,635.82 | 140,406 |
| 2025-03-18 | 1,695.00 | 1,718.00 | 1,695.00 | 1,703.00 | 1,672.15 | 47,377 |
| 2025-03-17 | 1,706.00 | 1,719.00 | 1,702.00 | 1,707.00 | 1,676.08 | 46,400 |
| 2025-03-14 | 1,687.00 | 1,707.00 | 1,681.00 | 1,706.00 | 1,675.09 | 92,084 |
| 2025-03-13 | 1,724.00 | 1,735.00 | 1,692.00 | 1,692.00 | 1,661.35 | 139,059 |
| 2025-03-12 | 1,722.00 | 1,748.00 | 1,710.00 | 1,723.00 | 1,691.79 | 47,354 |
| 2025-03-11 | 1,725.00 | 1,740.00 | 1,699.00 | 1,730.00 | 1,698.66 | 117,610 |
| 2025-03-10 | 1,775.00 | 1,780.00 | 1,750.00 | 1,752.00 | 1,720.26 | 113,428 |
| 2025-03-07 | 1,787.00 | 1,804.00 | 1,776.00 | 1,792.00 | 1,759.54 | 159,661 |
| 2025-03-06 | 1,783.00 | 1,788.00 | 1,770.00 | 1,788.00 | 1,755.61 | 49,490 |
| 2025-03-05 | 1,771.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,752.66 | 136,174 |
| 2025-03-04 | 1,757.00 | 1,782.00 | 1,746.00 | 1,771.00 | 1,738.92 | 100,915 |
| 2025-02-28 | 1,790.00 | 1,790.00 | 1,755.00 | 1,772.00 | 1,739.90 | 110,527 |
| 2025-02-27 | 1,788.00 | 1,807.00 | 1,770.00 | 1,794.00 | 1,761.50 | 229,315 |
| 2025-02-26 | 1,780.00 | 1,800.00 | 1,740.00 | 1,788.00 | 1,755.61 | 230,757 |
| 2025-02-25 | 1,789.00 | 1,845.00 | 1,761.00 | 1,799.00 | 1,766.41 | 705,893 |
| 2025-02-24 | 1,757.00 | 1,801.00 | 1,730.00 | 1,796.00 | 1,763.46 | 343,980 |
| 2025-02-21 | 1,756.00 | 1,777.00 | 1,756.00 | 1,757.00 | 1,725.17 | 93,565 |
| 2025-02-20 | 1,760.00 | 1,794.00 | 1,746.00 | 1,761.00 | 1,729.10 | 172,350 |
| 2025-02-19 | 1,748.00 | 1,755.00 | 1,723.00 | 1,755.00 | 1,723.21 | 136,302 |
| 2025-02-18 | 1,722.00 | 1,743.00 | 1,719.00 | 1,739.00 | 1,707.50 | 210,639 |
| 2025-02-17 | 1,706.00 | 1,732.00 | 1,703.00 | 1,723.00 | 1,691.79 | 201,400 |
| 2025-02-14 | 1,691.00 | 1,730.00 | 1,691.00 | 1,711.00 | 1,680.00 | 136,364 |
| 2025-02-13 | 1,677.00 | 1,695.00 | 1,677.00 | 1,691.00 | 1,660.37 | 44,721 |
| 2025-02-12 | 1,692.00 | 1,700.00 | 1,678.00 | 1,681.00 | 1,650.55 | 65,985 |
| 2025-02-11 | 1,677.00 | 1,698.00 | 1,674.00 | 1,698.00 | 1,667.24 | 68,965 |
| 2025-02-10 | 1,669.00 | 1,686.00 | 1,650.00 | 1,677.00 | 1,646.62 | 121,431 |
| 2025-02-07 | 1,680.00 | 1,707.00 | 1,669.00 | 1,669.00 | 1,638.76 | 152,026 |
| 2025-02-06 | 1,689.00 | 1,736.00 | 1,689.00 | 1,697.00 | 1,666.26 | 86,219 |
| 2025-02-05 | 1,676.00 | 1,703.00 | 1,676.00 | 1,700.00 | 1,669.20 | 61,713 |
| 2025-02-04 | 1,632.00 | 1,692.00 | 1,632.00 | 1,678.00 | 1,647.60 | 172,267 |
| 2025-02-03 | 1,696.00 | 1,696.00 | 1,626.00 | 1,632.00 | 1,602.43 | 221,944 |
| 2025-01-31 | 1,716.00 | 1,716.00 | 1,680.00 | 1,682.00 | 1,651.53 | 90,438 |
| 2025-01-24 | 1,671.00 | 1,731.00 | 1,669.00 | 1,722.00 | 1,690.80 | 265,294 |
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.