DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 1,700.00
+74.00 (4.55%)
At close: Dec 29, 2025
DIGITAL CHOSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,505.00 | 1,526.00 | 1,502.00 | 1,515.00 | 1,487.55 | 0.66% | 67,090 |
| Dec 10, 2025 | 1,503.00 | 1,528.00 | 1,503.00 | 1,505.00 | 1,477.74 | -0.53% | 68,380 |
| Dec 9, 2025 | 1,519.00 | 1,529.00 | 1,500.00 | 1,513.00 | 1,485.59 | -0.39% | 114,489 |
| Dec 8, 2025 | 1,511.00 | 1,535.00 | 1,511.00 | 1,519.00 | 1,491.48 | 0.53% | 58,416 |
| Dec 5, 2025 | 1,498.00 | 1,526.00 | 1,498.00 | 1,511.00 | 1,483.63 | 0.20% | 39,589 |
| Dec 4, 2025 | 1,525.00 | 1,526.00 | 1,498.00 | 1,508.00 | 1,480.68 | -1.11% | 127,618 |
| Dec 3, 2025 | 1,523.00 | 1,550.00 | 1,512.00 | 1,525.00 | 1,497.37 | 0.13% | 100,652 |
| Dec 2, 2025 | 1,500.00 | 1,524.00 | 1,498.00 | 1,523.00 | 1,495.41 | 0.66% | 108,611 |
| Dec 1, 2025 | 1,500.00 | 1,516.00 | 1,495.00 | 1,513.00 | 1,485.59 | 0.46% | 82,697 |
| Nov 28, 2025 | 1,489.00 | 1,508.00 | 1,460.00 | 1,506.00 | 1,478.72 | 1.14% | 251,751 |
| Nov 27, 2025 | 1,494.00 | 1,500.00 | 1,482.00 | 1,489.00 | 1,462.03 | -0.33% | 86,968 |
| Nov 26, 2025 | 1,484.00 | 1,503.00 | 1,473.00 | 1,494.00 | 1,466.93 | 0.74% | 74,339 |
| Nov 25, 2025 | 1,499.00 | 1,514.00 | 1,482.00 | 1,483.00 | 1,456.13 | -1.07% | 87,475 |
| Nov 24, 2025 | 1,525.00 | 1,526.00 | 1,499.00 | 1,499.00 | 1,471.84 | -1.06% | 45,247 |
| Nov 21, 2025 | 1,508.00 | 1,520.00 | 1,493.00 | 1,515.00 | 1,487.55 | 0.46% | 92,524 |
| Nov 20, 2025 | 1,487.00 | 1,518.00 | 1,486.00 | 1,508.00 | 1,480.68 | 1.48% | 117,783 |
| Nov 19, 2025 | 1,470.00 | 1,497.00 | 1,461.00 | 1,486.00 | 1,459.08 | 0.34% | 53,195 |
| Nov 18, 2025 | 1,482.00 | 1,511.00 | 1,471.00 | 1,481.00 | 1,454.17 | -1.00% | 156,206 |
| Nov 17, 2025 | 1,465.00 | 1,513.00 | 1,465.00 | 1,496.00 | 1,468.90 | 2.61% | 236,667 |
| Nov 14, 2025 | 1,455.00 | 1,481.00 | 1,439.00 | 1,458.00 | 1,431.59 | -0.21% | 206,606 |
| Nov 13, 2025 | 1,431.00 | 1,475.00 | 1,426.00 | 1,461.00 | 1,434.53 | 1.32% | 210,818 |
| Nov 12, 2025 | 1,406.00 | 1,457.00 | 1,401.00 | 1,442.00 | 1,415.88 | 2.41% | 151,565 |
| Nov 11, 2025 | 1,421.00 | 1,438.00 | 1,400.00 | 1,408.00 | 1,382.49 | -1.81% | 71,686 |
| Nov 10, 2025 | 1,415.00 | 1,439.00 | 1,415.00 | 1,434.00 | 1,408.02 | 1.34% | 38,812 |
| Nov 7, 2025 | 1,426.00 | 1,435.00 | 1,404.00 | 1,415.00 | 1,389.37 | -0.77% | 82,464 |
| Nov 6, 2025 | 1,385.00 | 1,450.00 | 1,369.00 | 1,426.00 | 1,400.17 | 2.96% | 360,483 |
| Nov 5, 2025 | 1,412.00 | 1,413.00 | 1,358.00 | 1,385.00 | 1,359.91 | -1.91% | 154,774 |
| Nov 4, 2025 | 1,425.00 | 1,425.00 | 1,410.00 | 1,412.00 | 1,386.42 | -1.12% | 68,053 |
| Nov 3, 2025 | 1,457.00 | 1,459.00 | 1,416.00 | 1,428.00 | 1,402.13 | -0.97% | 147,934 |
| Oct 31, 2025 | 1,452.00 | 1,452.00 | 1,437.00 | 1,442.00 | 1,415.88 | -0.89% | 66,755 |
| Oct 30, 2025 | 1,462.00 | 1,485.00 | 1,443.00 | 1,455.00 | 1,428.64 | -0.48% | 158,556 |
| Oct 29, 2025 | 1,467.00 | 1,480.00 | 1,457.00 | 1,462.00 | 1,435.51 | -0.34% | 46,841 |
| Oct 28, 2025 | 1,490.00 | 1,490.00 | 1,465.00 | 1,467.00 | 1,440.42 | -1.08% | 50,761 |
| Oct 27, 2025 | 1,486.00 | 1,508.00 | 1,470.00 | 1,483.00 | 1,456.13 | 0.61% | 128,416 |
| Oct 24, 2025 | 1,489.00 | 1,491.00 | 1,450.00 | 1,474.00 | 1,447.30 | -1.01% | 247,488 |
| Oct 23, 2025 | 1,467.00 | 1,490.00 | 1,450.00 | 1,489.00 | 1,462.03 | 0.74% | 138,935 |
| Oct 22, 2025 | 1,491.00 | 1,491.00 | 1,462.00 | 1,478.00 | 1,451.22 | -0.87% | 127,816 |