DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 1,888.00
+88.00 (4.89%)
At close: Jan 30, 2026
DIGITAL CHOSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |