DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 2,490.00
-30.00 (-1.19%)
At close: Feb 27, 2026
DIGITAL CHOSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,560.00 | 2,560.00 | 2,435.00 | 2,490.00 | 2,490.00 | -1.19% | 248,385 |
| Feb 26, 2026 | 2,395.00 | 2,530.00 | 2,375.00 | 2,520.00 | 2,520.00 | 4.78% | 373,047 |
| Feb 25, 2026 | 2,395.00 | 2,460.00 | 2,350.00 | 2,405.00 | 2,405.00 | -0.62% | 314,098 |
| Feb 24, 2026 | 2,375.00 | 2,430.00 | 2,270.00 | 2,420.00 | 2,420.00 | 2.76% | 443,157 |
| Feb 23, 2026 | 2,300.00 | 2,400.00 | 2,280.00 | 2,355.00 | 2,355.00 | 2.39% | 458,596 |
| Feb 20, 2026 | 2,195.00 | 2,400.00 | 2,165.00 | 2,300.00 | 2,300.00 | 6.98% | 1,015,163 |
| Feb 19, 2026 | 2,030.00 | 2,190.00 | 2,030.00 | 2,150.00 | 2,150.00 | 5.65% | 417,043 |
| Feb 13, 2026 | 2,090.00 | 2,195.00 | 2,005.00 | 2,035.00 | 2,035.00 | -4.68% | 527,126 |
| Feb 12, 2026 | 1,834.00 | 2,245.00 | 1,819.00 | 2,135.00 | 2,135.00 | 15.59% | 3,340,878 |
| Feb 11, 2026 | 1,856.00 | 1,856.00 | 1,818.00 | 1,847.00 | 1,847.00 | 0.49% | 17,438 |
| Feb 10, 2026 | 1,803.00 | 1,875.00 | 1,803.00 | 1,838.00 | 1,838.00 | 0.55% | 144,980 |
| Feb 9, 2026 | 1,805.00 | 1,845.00 | 1,786.00 | 1,828.00 | 1,828.00 | 1.27% | 122,707 |
| Feb 6, 2026 | 1,756.00 | 1,819.00 | 1,690.00 | 1,805.00 | 1,805.00 | 3.74% | 89,750 |
| Feb 5, 2026 | 1,796.00 | 1,796.00 | 1,740.00 | 1,740.00 | 1,740.00 | -3.17% | 127,497 |
| Feb 4, 2026 | 1,826.00 | 1,848.00 | 1,775.00 | 1,797.00 | 1,797.00 | -0.61% | 110,381 |
| Feb 3, 2026 | 1,879.00 | 1,950.00 | 1,808.00 | 1,808.00 | 1,808.00 | -2.85% | 204,718 |
| Feb 2, 2026 | 1,889.00 | 1,926.00 | 1,845.00 | 1,861.00 | 1,861.00 | -1.43% | 196,228 |
| Jan 30, 2026 | 1,800.00 | 1,910.00 | 1,760.00 | 1,888.00 | 1,888.00 | 4.89% | 349,410 |
| Jan 29, 2026 | 1,718.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 4.77% | 216,503 |
| Jan 28, 2026 | 1,734.00 | 1,764.00 | 1,700.00 | 1,718.00 | 1,718.00 | -0.81% | 153,172 |
| Jan 27, 2026 | 1,748.00 | 1,766.00 | 1,686.00 | 1,732.00 | 1,732.00 | -0.29% | 229,798 |
| Jan 26, 2026 | 1,792.00 | 1,795.00 | 1,708.00 | 1,737.00 | 1,737.00 | -1.64% | 225,154 |
| Jan 23, 2026 | 1,730.00 | 1,778.00 | 1,703.00 | 1,766.00 | 1,766.00 | 2.08% | 160,721 |
| Jan 22, 2026 | 1,840.00 | 1,885.00 | 1,675.00 | 1,730.00 | 1,730.00 | -5.98% | 604,862 |
| Jan 21, 2026 | 1,950.00 | 1,950.00 | 1,822.00 | 1,840.00 | 1,840.00 | -6.55% | 294,562 |
| Jan 20, 2026 | 2,050.00 | 2,050.00 | 1,969.00 | 1,969.00 | 1,969.00 | -3.72% | 186,680 |
| Jan 19, 2026 | 2,105.00 | 2,105.00 | 2,000.00 | 2,045.00 | 2,045.00 | -2.85% | 139,696 |
| Jan 16, 2026 | 2,120.00 | 2,140.00 | 2,030.00 | 2,105.00 | 2,105.00 | -0.71% | 325,427 |
| Jan 15, 2026 | 2,115.00 | 2,130.00 | 2,030.00 | 2,120.00 | 2,120.00 | -0.70% | 227,771 |
| Jan 14, 2026 | 1,998.00 | 2,150.00 | 1,998.00 | 2,135.00 | 2,135.00 | 6.86% | 678,860 |
| Jan 13, 2026 | 1,998.00 | 2,010.00 | 1,970.00 | 1,998.00 | 1,998.00 | - | 196,189 |
| Jan 12, 2026 | 1,979.00 | 2,030.00 | 1,886.00 | 1,998.00 | 1,998.00 | - | 448,815 |
| Jan 9, 2026 | 2,005.00 | 2,010.00 | 1,963.00 | 1,998.00 | 1,998.00 | -0.35% | 164,950 |
| Jan 8, 2026 | 1,953.00 | 2,020.00 | 1,925.00 | 2,005.00 | 2,005.00 | 2.45% | 319,013 |
| Jan 7, 2026 | 1,998.00 | 1,998.00 | 1,921.00 | 1,957.00 | 1,957.00 | 0.10% | 262,974 |
| Jan 6, 2026 | 1,977.00 | 1,977.00 | 1,883.00 | 1,955.00 | 1,955.00 | -2.10% | 234,952 |
| Jan 5, 2026 | 1,886.00 | 2,030.00 | 1,862.00 | 1,997.00 | 1,997.00 | 5.89% | 1,037,872 |
| Jan 2, 2026 | 1,748.00 | 1,920.00 | 1,700.00 | 1,886.00 | 1,886.00 | 10.94% | 1,459,805 |
| Dec 30, 2025 | 1,699.00 | 1,737.00 | 1,683.00 | 1,700.00 | 1,700.00 | - | 150,119 |
| Dec 29, 2025 | 1,640.00 | 1,703.00 | 1,626.00 | 1,700.00 | 1,700.00 | 2.66% | 305,139 |
| Dec 26, 2025 | 1,641.00 | 1,659.00 | 1,602.00 | 1,656.00 | 1,626.00 | 0.30% | 210,735 |
| Dec 24, 2025 | 1,662.00 | 1,678.00 | 1,580.00 | 1,651.00 | 1,621.09 | -0.66% | 158,726 |
| Dec 23, 2025 | 1,703.00 | 1,703.00 | 1,640.00 | 1,662.00 | 1,631.89 | -2.69% | 539,812 |
| Dec 22, 2025 | 1,699.00 | 1,726.00 | 1,670.00 | 1,708.00 | 1,677.06 | 2.34% | 564,228 |
| Dec 19, 2025 | 1,605.00 | 1,683.00 | 1,590.00 | 1,669.00 | 1,638.76 | 4.12% | 1,453,614 |
| Dec 18, 2025 | 1,559.00 | 1,606.00 | 1,539.00 | 1,603.00 | 1,573.96 | 2.89% | 505,129 |
| Dec 17, 2025 | 1,528.00 | 1,564.00 | 1,528.00 | 1,558.00 | 1,529.78 | 1.23% | 285,253 |
| Dec 16, 2025 | 1,536.00 | 1,556.00 | 1,515.00 | 1,539.00 | 1,511.12 | 0.85% | 300,929 |
| Dec 15, 2025 | 1,505.00 | 1,534.00 | 1,494.00 | 1,526.00 | 1,498.36 | 1.40% | 401,733 |
| Dec 12, 2025 | 1,515.00 | 1,515.00 | 1,496.00 | 1,505.00 | 1,477.74 | -0.66% | 83,738 |