DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 1,442.00
-13.00 (-0.89%)
At close: Oct 31, 2025
DIGITAL CHOSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,452.00 | 1,452.00 | 1,437.00 | 1,442.00 | 1,442.00 | -0.89% | 66,755 |
| Oct 30, 2025 | 1,462.00 | 1,485.00 | 1,443.00 | 1,455.00 | 1,455.00 | -0.48% | 158,556 |
| Oct 29, 2025 | 1,467.00 | 1,480.00 | 1,457.00 | 1,462.00 | 1,462.00 | -0.34% | 46,841 |
| Oct 28, 2025 | 1,490.00 | 1,490.00 | 1,465.00 | 1,467.00 | 1,467.00 | -1.08% | 50,761 |
| Oct 27, 2025 | 1,486.00 | 1,508.00 | 1,470.00 | 1,483.00 | 1,483.00 | 0.61% | 128,416 |
| Oct 24, 2025 | 1,489.00 | 1,491.00 | 1,450.00 | 1,474.00 | 1,474.00 | -1.01% | 247,488 |
| Oct 23, 2025 | 1,467.00 | 1,490.00 | 1,450.00 | 1,489.00 | 1,489.00 | 0.74% | 138,935 |
| Oct 22, 2025 | 1,491.00 | 1,491.00 | 1,462.00 | 1,478.00 | 1,478.00 | -0.87% | 127,816 |
| Oct 21, 2025 | 1,500.00 | 1,503.00 | 1,475.00 | 1,491.00 | 1,491.00 | -0.60% | 318,262 |
| Oct 20, 2025 | 1,495.00 | 1,502.00 | 1,479.00 | 1,500.00 | 1,500.00 | 0.27% | 98,516 |
| Oct 17, 2025 | 1,502.00 | 1,502.00 | 1,489.00 | 1,496.00 | 1,496.00 | -0.47% | 55,410 |
| Oct 16, 2025 | 1,512.00 | 1,512.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.60% | 54,536 |
| Oct 15, 2025 | 1,499.00 | 1,515.00 | 1,488.00 | 1,512.00 | 1,512.00 | 0.87% | 49,842 |
| Oct 14, 2025 | 1,515.00 | 1,515.00 | 1,496.00 | 1,499.00 | 1,499.00 | -0.99% | 57,781 |
| Oct 13, 2025 | 1,507.00 | 1,514.00 | 1,493.00 | 1,514.00 | 1,514.00 | 0.46% | 26,732 |
| Oct 10, 2025 | 1,510.00 | 1,512.00 | 1,501.00 | 1,507.00 | 1,507.00 | -0.20% | 47,413 |
| Oct 2, 2025 | 1,503.00 | 1,516.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.53% | 90,180 |
| Oct 1, 2025 | 1,506.00 | 1,519.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.27% | 27,289 |
| Sep 30, 2025 | 1,527.00 | 1,527.00 | 1,506.00 | 1,506.00 | 1,506.00 | -1.38% | 9,693 |
| Sep 29, 2025 | 1,509.00 | 1,529.00 | 1,505.00 | 1,527.00 | 1,527.00 | 1.06% | 63,525 |
| Sep 26, 2025 | 1,515.00 | 1,520.00 | 1,507.00 | 1,511.00 | 1,511.00 | -0.92% | 44,421 |
| Sep 25, 2025 | 1,525.00 | 1,529.00 | 1,515.00 | 1,525.00 | 1,525.00 | - | 23,203 |
| Sep 24, 2025 | 1,531.00 | 1,531.00 | 1,516.00 | 1,525.00 | 1,525.00 | 0.39% | 24,630 |
| Sep 23, 2025 | 1,535.00 | 1,536.00 | 1,518.00 | 1,519.00 | 1,519.00 | -1.04% | 50,017 |
| Sep 22, 2025 | 1,538.00 | 1,544.00 | 1,533.00 | 1,535.00 | 1,535.00 | -0.20% | 42,799 |
| Sep 19, 2025 | 1,550.00 | 1,550.00 | 1,534.00 | 1,538.00 | 1,538.00 | -0.71% | 21,185 |
| Sep 18, 2025 | 1,545.00 | 1,553.00 | 1,540.00 | 1,549.00 | 1,549.00 | 0.32% | 26,469 |
| Sep 17, 2025 | 1,544.00 | 1,551.00 | 1,538.00 | 1,544.00 | 1,544.00 | - | 32,408 |
| Sep 16, 2025 | 1,537.00 | 1,548.00 | 1,530.00 | 1,544.00 | 1,544.00 | 0.46% | 34,521 |
| Sep 15, 2025 | 1,543.00 | 1,543.00 | 1,532.00 | 1,537.00 | 1,537.00 | -0.58% | 57,038 |
| Sep 12, 2025 | 1,550.00 | 1,567.00 | 1,531.00 | 1,546.00 | 1,546.00 | -0.26% | 199,886 |
| Sep 11, 2025 | 1,539.00 | 1,553.00 | 1,536.00 | 1,550.00 | 1,550.00 | 0.71% | 114,088 |
| Sep 10, 2025 | 1,529.00 | 1,552.00 | 1,527.00 | 1,539.00 | 1,539.00 | 0.39% | 176,441 |
| Sep 9, 2025 | 1,531.00 | 1,684.00 | 1,524.00 | 1,533.00 | 1,533.00 | -0.33% | 747,157 |
| Sep 8, 2025 | 1,570.00 | 1,570.00 | 1,524.00 | 1,538.00 | 1,538.00 | 0.85% | 74,673 |
| Sep 5, 2025 | 1,525.00 | 1,534.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.07% | 165,743 |
| Sep 4, 2025 | 1,524.00 | 1,524.00 | 1,512.00 | 1,524.00 | 1,524.00 | 0.26% | 43,350 |
| Sep 3, 2025 | 1,525.00 | 1,534.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.59% | 76,323 |
| Sep 2, 2025 | 1,500.00 | 1,529.00 | 1,500.00 | 1,529.00 | 1,529.00 | 1.46% | 43,081 |
| Sep 1, 2025 | 1,512.00 | 1,520.00 | 1,502.00 | 1,507.00 | 1,507.00 | -0.40% | 61,968 |
| Aug 29, 2025 | 1,533.00 | 1,538.00 | 1,510.00 | 1,513.00 | 1,513.00 | -1.37% | 102,763 |
| Aug 28, 2025 | 1,535.00 | 1,544.00 | 1,528.00 | 1,534.00 | 1,534.00 | -0.07% | 27,351 |
| Aug 27, 2025 | 1,537.00 | 1,562.00 | 1,529.00 | 1,535.00 | 1,535.00 | -0.13% | 49,749 |
| Aug 26, 2025 | 1,554.00 | 1,554.00 | 1,535.00 | 1,537.00 | 1,537.00 | -0.52% | 32,742 |
| Aug 25, 2025 | 1,520.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,545.00 | 0.91% | 99,935 |
| Aug 22, 2025 | 1,529.00 | 1,554.00 | 1,529.00 | 1,531.00 | 1,531.00 | 0.13% | 139,094 |
| Aug 21, 2025 | 1,520.00 | 1,551.00 | 1,513.00 | 1,529.00 | 1,529.00 | 0.66% | 146,806 |
| Aug 20, 2025 | 1,519.00 | 1,544.00 | 1,500.00 | 1,519.00 | 1,519.00 | -0.59% | 177,344 |
| Aug 19, 2025 | 1,524.00 | 1,538.00 | 1,516.00 | 1,528.00 | 1,528.00 | -0.46% | 108,418 |
| Aug 18, 2025 | 1,532.00 | 1,539.00 | 1,523.00 | 1,535.00 | 1,535.00 | 0.20% | 40,524 |