DIGITAL CHOSUN Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,650.00 | 1,730.00 | 1,650.00 | 1,718.00 | 1,656.66 | 758,908 |
| 2024-10-25 | 1,713.00 | 1,736.00 | 1,644.00 | 1,650.00 | 1,591.09 | 1,028,446 |
| 2024-10-24 | 1,694.00 | 2,030.00 | 1,681.00 | 1,724.00 | 1,662.45 | 20,838,650 |
| 2024-10-23 | 1,601.00 | 1,761.00 | 1,595.00 | 1,686.00 | 1,625.81 | 1,889,259 |
| 2024-10-22 | 1,607.00 | 1,620.00 | 1,590.00 | 1,601.00 | 1,543.84 | 14,007 |
| 2024-10-21 | 1,599.00 | 1,626.00 | 1,587.00 | 1,608.00 | 1,550.59 | 24,488 |
| 2024-10-18 | 1,602.00 | 1,616.00 | 1,599.00 | 1,600.00 | 1,542.88 | 26,978 |
| 2024-10-17 | 1,599.00 | 1,613.00 | 1,598.00 | 1,602.00 | 1,544.81 | 10,032 |
| 2024-10-16 | 1,607.00 | 1,623.00 | 1,600.00 | 1,601.00 | 1,543.84 | 36,280 |
| 2024-10-15 | 1,606.00 | 1,619.00 | 1,600.00 | 1,612.00 | 1,554.45 | 28,072 |
| 2024-10-14 | 1,580.00 | 1,615.00 | 1,580.00 | 1,607.00 | 1,549.63 | 33,078 |
| 2024-10-11 | 1,577.00 | 1,727.00 | 1,575.00 | 1,584.00 | 1,527.45 | 290,115 |
| 2024-10-10 | 1,584.00 | 1,603.00 | 1,577.00 | 1,577.00 | 1,520.70 | 29,443 |
| 2024-10-08 | 1,590.00 | 1,606.00 | 1,581.00 | 1,585.00 | 1,528.41 | 22,008 |
| 2024-10-07 | 1,590.00 | 1,600.00 | 1,578.00 | 1,582.00 | 1,525.52 | 14,453 |
| 2024-10-04 | 1,600.00 | 1,609.00 | 1,565.00 | 1,582.00 | 1,525.52 | 49,564 |
| 2024-10-02 | 1,611.00 | 1,611.00 | 1,592.00 | 1,600.00 | 1,542.88 | 12,714 |
| 2024-09-30 | 1,615.00 | 1,650.00 | 1,603.00 | 1,611.00 | 1,553.48 | 33,291 |
| 2024-09-27 | 1,595.00 | 1,630.00 | 1,595.00 | 1,614.00 | 1,556.38 | 67,577 |
| 2024-09-26 | 1,569.00 | 1,615.00 | 1,569.00 | 1,610.00 | 1,552.52 | 26,384 |
| 2024-09-25 | 1,560.00 | 1,575.00 | 1,552.00 | 1,572.00 | 1,515.88 | 49,453 |
| 2024-09-24 | 1,531.00 | 1,564.00 | 1,531.00 | 1,560.00 | 1,504.31 | 40,556 |
| 2024-09-23 | 1,514.00 | 1,540.00 | 1,508.00 | 1,532.00 | 1,477.30 | 25,433 |
| 2024-09-20 | 1,505.00 | 1,519.00 | 1,504.00 | 1,517.00 | 1,462.84 | 34,760 |
| 2024-09-19 | 1,493.00 | 1,505.00 | 1,480.00 | 1,505.00 | 1,451.27 | 196,125 |
| 2024-09-13 | 1,502.00 | 1,502.00 | 1,482.00 | 1,493.00 | 1,439.70 | 73,214 |
| 2024-09-12 | 1,490.00 | 1,510.00 | 1,490.00 | 1,493.00 | 1,439.70 | 66,088 |
| 2024-09-11 | 1,491.00 | 1,506.00 | 1,488.00 | 1,491.00 | 1,437.77 | 29,590 |
| 2024-09-10 | 1,515.00 | 1,515.00 | 1,488.00 | 1,499.00 | 1,445.48 | 29,110 |
| 2024-09-09 | 1,494.00 | 1,520.00 | 1,491.00 | 1,510.00 | 1,456.09 | 38,854 |
| 2024-09-06 | 1,520.00 | 1,539.00 | 1,510.00 | 1,510.00 | 1,456.09 | 32,503 |
| 2024-09-05 | 1,526.00 | 1,585.00 | 1,526.00 | 1,539.00 | 1,484.05 | 37,097 |
| 2024-09-04 | 1,541.00 | 1,545.00 | 1,510.00 | 1,537.00 | 1,482.13 | 41,381 |
| 2024-09-03 | 1,566.00 | 1,610.00 | 1,550.00 | 1,556.00 | 1,500.45 | 109,092 |
| 2024-09-02 | 1,619.00 | 1,619.00 | 1,568.00 | 1,580.00 | 1,523.59 | 43,893 |
| 2024-08-30 | 1,600.00 | 1,620.00 | 1,570.00 | 1,616.00 | 1,558.31 | 21,335 |
| 2024-08-29 | 1,569.00 | 1,605.00 | 1,555.00 | 1,578.00 | 1,521.66 | 45,009 |
| 2024-08-28 | 1,628.00 | 1,631.00 | 1,596.00 | 1,596.00 | 1,539.02 | 34,256 |
| 2024-08-27 | 1,616.00 | 1,634.00 | 1,612.00 | 1,632.00 | 1,573.73 | 28,756 |
| 2024-08-26 | 1,648.00 | 1,655.00 | 1,621.00 | 1,642.00 | 1,583.38 | 6,568 |
| 2024-08-23 | 1,658.00 | 1,658.00 | 1,638.00 | 1,649.00 | 1,590.13 | 19,457 |
| 2024-08-22 | 1,657.00 | 1,669.00 | 1,650.00 | 1,659.00 | 1,599.77 | 27,558 |
| 2024-08-21 | 1,661.00 | 1,676.00 | 1,656.00 | 1,657.00 | 1,597.84 | 13,983 |
| 2024-08-20 | 1,646.00 | 1,677.00 | 1,646.00 | 1,669.00 | 1,609.41 | 24,131 |
| 2024-08-19 | 1,633.00 | 1,653.00 | 1,615.00 | 1,647.00 | 1,588.20 | 28,538 |
| 2024-08-16 | 1,625.00 | 1,670.00 | 1,615.00 | 1,639.00 | 1,580.48 | 58,596 |
| 2024-08-14 | 1,609.00 | 1,635.00 | 1,609.00 | 1,630.00 | 1,571.81 | 14,226 |
| 2024-08-13 | 1,609.00 | 1,626.00 | 1,582.00 | 1,625.00 | 1,566.98 | 32,319 |
| 2024-08-12 | 1,604.00 | 1,615.00 | 1,604.00 | 1,610.00 | 1,552.52 | 7,734 |
| 2024-08-09 | 1,559.00 | 1,615.00 | 1,559.00 | 1,605.00 | 1,547.70 | 50,390 |
| 2024-08-08 | 1,540.00 | 1,580.00 | 1,540.00 | 1,571.00 | 1,514.91 | 88,344 |
| 2024-08-07 | 1,550.00 | 1,575.00 | 1,502.00 | 1,540.00 | 1,485.02 | 186,737 |
| 2024-08-06 | 1,450.00 | 1,584.00 | 1,450.00 | 1,538.00 | 1,483.09 | 159,108 |
| 2024-08-05 | 1,666.00 | 1,670.00 | 1,440.00 | 1,440.00 | 1,388.59 | 358,238 |
| 2024-08-02 | 1,716.00 | 1,716.00 | 1,668.00 | 1,670.00 | 1,610.38 | 76,221 |
| 2024-08-01 | 1,717.00 | 1,728.00 | 1,717.00 | 1,718.00 | 1,656.66 | 22,396 |
| 2024-07-31 | 1,720.00 | 1,730.00 | 1,710.00 | 1,717.00 | 1,655.70 | 39,911 |
| 2024-07-30 | 1,740.00 | 1,749.00 | 1,720.00 | 1,728.00 | 1,666.31 | 43,127 |
| 2024-07-29 | 1,761.00 | 1,761.00 | 1,740.00 | 1,751.00 | 1,688.49 | 22,655 |
| 2024-07-26 | 1,751.00 | 1,775.00 | 1,741.00 | 1,761.00 | 1,698.13 | 34,315 |
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.