DIGITAL CHOSUN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,678.00 | 1,678.00 | 1,650.00 | 1,656.00 | 1,626.00 | 193,571 |
| 2025-01-22 | 1,681.00 | 1,698.00 | 1,676.00 | 1,678.00 | 1,647.60 | 107,558 |
| 2025-01-21 | 1,680.00 | 1,704.00 | 1,675.00 | 1,679.00 | 1,648.58 | 87,003 |
| 2025-01-20 | 1,714.00 | 1,714.00 | 1,681.00 | 1,685.00 | 1,654.47 | 116,792 |
| 2025-01-17 | 1,694.00 | 1,720.00 | 1,693.00 | 1,702.00 | 1,671.17 | 97,735 |
| 2025-01-16 | 1,674.00 | 1,729.00 | 1,674.00 | 1,694.00 | 1,663.31 | 227,078 |
| 2025-01-15 | 1,691.00 | 1,750.00 | 1,668.00 | 1,673.00 | 1,642.69 | 248,370 |
| 2025-01-14 | 1,650.00 | 1,712.00 | 1,644.00 | 1,690.00 | 1,659.38 | 459,598 |
| 2025-01-13 | 1,678.00 | 1,678.00 | 1,639.00 | 1,650.00 | 1,620.11 | 201,968 |
| 2025-01-10 | 1,671.00 | 1,683.00 | 1,652.00 | 1,678.00 | 1,647.60 | 93,745 |
| 2025-01-09 | 1,665.00 | 1,678.00 | 1,639.00 | 1,664.00 | 1,633.86 | 133,311 |
| 2025-01-08 | 1,680.00 | 1,697.00 | 1,664.00 | 1,674.00 | 1,643.67 | 124,590 |
| 2025-01-07 | 1,667.00 | 1,698.00 | 1,667.00 | 1,681.00 | 1,650.55 | 98,838 |
| 2025-01-06 | 1,693.00 | 1,699.00 | 1,676.00 | 1,681.00 | 1,650.55 | 88,843 |
| 2025-01-03 | 1,670.00 | 1,711.00 | 1,670.00 | 1,685.00 | 1,654.47 | 155,222 |
| 2025-01-02 | 1,649.00 | 1,678.00 | 1,638.00 | 1,670.00 | 1,639.75 | 176,598 |
| 2024-12-30 | 1,617.00 | 1,666.00 | 1,616.00 | 1,649.00 | 1,619.13 | 87,689 |
| 2024-12-27 | 1,675.00 | 1,675.00 | 1,629.00 | 1,637.00 | 1,607.34 | 154,239 |
| 2024-12-26 | 1,725.00 | 1,725.00 | 1,660.00 | 1,675.00 | 1,615.20 | 357,512 |
| 2024-12-24 | 1,737.00 | 1,741.00 | 1,705.00 | 1,714.00 | 1,652.81 | 235,413 |
| 2024-12-23 | 1,706.00 | 1,748.00 | 1,705.00 | 1,748.00 | 1,685.59 | 248,641 |
| 2024-12-20 | 1,739.00 | 1,759.00 | 1,696.00 | 1,711.00 | 1,649.91 | 316,380 |
| 2024-12-19 | 1,770.00 | 1,826.00 | 1,739.00 | 1,760.00 | 1,697.16 | 370,793 |
| 2024-12-18 | 1,815.00 | 1,840.00 | 1,779.00 | 1,793.00 | 1,728.99 | 310,665 |
| 2024-12-17 | 1,864.00 | 1,875.00 | 1,815.00 | 1,817.00 | 1,752.13 | 328,619 |
| 2024-12-16 | 1,806.00 | 1,964.00 | 1,793.00 | 1,871.00 | 1,804.20 | 2,657,928 |
| 2024-12-13 | 1,750.00 | 1,806.00 | 1,739.00 | 1,773.00 | 1,709.70 | 365,552 |
| 2024-12-12 | 1,817.00 | 1,817.00 | 1,754.00 | 1,767.00 | 1,703.91 | 629,320 |
| 2024-12-11 | 1,803.00 | 1,814.00 | 1,760.00 | 1,808.00 | 1,743.45 | 621,113 |
| 2024-12-10 | 1,830.00 | 1,915.00 | 1,750.00 | 1,779.00 | 1,715.49 | 5,092,022 |
| 2024-12-09 | 1,641.00 | 1,845.00 | 1,640.00 | 1,804.00 | 1,739.59 | 5,232,948 |
| 2024-12-06 | 1,605.00 | 1,706.00 | 1,605.00 | 1,680.00 | 1,620.02 | 710,463 |
| 2024-12-05 | 1,640.00 | 1,653.00 | 1,605.00 | 1,614.00 | 1,556.38 | 517,693 |
| 2024-12-04 | 1,602.00 | 1,839.00 | 1,602.00 | 1,668.00 | 1,608.45 | 3,084,052 |
| 2024-12-03 | 1,608.00 | 1,654.00 | 1,606.00 | 1,647.00 | 1,588.20 | 125,128 |
| 2024-12-02 | 1,659.00 | 1,686.00 | 1,600.00 | 1,609.00 | 1,551.56 | 217,640 |
| 2024-11-29 | 1,692.00 | 1,704.00 | 1,649.00 | 1,668.00 | 1,608.45 | 224,439 |
| 2024-11-28 | 1,709.00 | 1,720.00 | 1,699.00 | 1,707.00 | 1,646.06 | 90,811 |
| 2024-11-27 | 1,709.00 | 1,724.00 | 1,700.00 | 1,714.00 | 1,652.81 | 120,175 |
| 2024-11-26 | 1,730.00 | 1,738.00 | 1,690.00 | 1,718.00 | 1,656.66 | 168,838 |
| 2024-11-25 | 1,725.00 | 1,749.00 | 1,706.00 | 1,730.00 | 1,668.24 | 348,697 |
| 2024-11-22 | 1,682.00 | 1,768.00 | 1,682.00 | 1,740.00 | 1,677.88 | 793,839 |
| 2024-11-21 | 1,671.00 | 1,679.00 | 1,659.00 | 1,679.00 | 1,619.06 | 156,194 |
| 2024-11-20 | 1,663.00 | 1,685.00 | 1,658.00 | 1,679.00 | 1,619.06 | 127,503 |
| 2024-11-19 | 1,663.00 | 1,704.00 | 1,663.00 | 1,678.00 | 1,618.09 | 125,650 |
| 2024-11-18 | 1,670.00 | 1,697.00 | 1,655.00 | 1,680.00 | 1,620.02 | 204,936 |
| 2024-11-15 | 1,634.00 | 1,709.00 | 1,610.00 | 1,670.00 | 1,610.38 | 501,863 |
| 2024-11-14 | 1,615.00 | 1,673.00 | 1,615.00 | 1,634.00 | 1,575.66 | 289,825 |
| 2024-11-13 | 1,670.00 | 1,676.00 | 1,600.00 | 1,621.00 | 1,563.13 | 739,530 |
| 2024-11-12 | 1,737.00 | 1,758.00 | 1,685.00 | 1,696.00 | 1,635.45 | 604,601 |
| 2024-11-11 | 1,810.00 | 1,819.00 | 1,735.00 | 1,755.00 | 1,692.34 | 596,642 |
| 2024-11-08 | 1,803.00 | 1,842.00 | 1,786.00 | 1,810.00 | 1,745.38 | 666,069 |
| 2024-11-07 | 1,780.00 | 1,828.00 | 1,769.00 | 1,814.00 | 1,749.24 | 697,834 |
| 2024-11-06 | 1,832.00 | 1,857.00 | 1,760.00 | 1,796.00 | 1,731.88 | 1,374,095 |
| 2024-11-05 | 1,865.00 | 1,937.00 | 1,831.00 | 1,845.00 | 1,779.13 | 3,480,418 |
| 2024-11-04 | 2,030.00 | 2,035.00 | 1,838.00 | 1,879.00 | 1,811.92 | 3,040,261 |
| 2024-11-01 | 2,255.00 | 2,295.00 | 1,999.00 | 2,040.00 | 1,967.17 | 6,978,511 |
| 2024-10-31 | 2,005.00 | 2,400.00 | 1,791.00 | 2,350.00 | 2,266.10 | 25,594,740 |
| 2024-10-30 | 1,822.00 | 1,905.00 | 1,790.00 | 1,900.00 | 1,832.17 | 2,165,282 |
| 2024-10-29 | 1,715.00 | 1,851.00 | 1,697.00 | 1,827.00 | 1,761.77 | 2,575,429 |
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.