DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 1,546.00
-4.00 (-0.26%)
At close: Sep 12, 2025
DIGITAL CHOSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,544.00 | 1,551.00 | 1,538.00 | 1,544.00 | - | - | 33,563 |
| Sep 16, 2025 | 1,537.00 | 1,548.00 | 1,530.00 | 1,544.00 | - | 0.46% | 34,521 |
| Sep 15, 2025 | 1,543.00 | 1,543.00 | 1,532.00 | 1,537.00 | - | -0.58% | 57,038 |
| Sep 12, 2025 | 1,550.00 | 1,567.00 | 1,531.00 | 1,546.00 | - | -0.26% | 199,886 |
| Sep 11, 2025 | 1,539.00 | 1,553.00 | 1,536.00 | 1,550.00 | - | 0.71% | 114,088 |
| Sep 10, 2025 | 1,529.00 | 1,552.00 | 1,527.00 | 1,539.00 | - | 0.39% | 176,441 |
| Sep 9, 2025 | 1,531.00 | 1,684.00 | 1,524.00 | 1,533.00 | - | -0.33% | 747,157 |
| Sep 8, 2025 | 1,570.00 | 1,570.00 | 1,524.00 | 1,538.00 | - | 0.85% | 74,673 |
| Sep 5, 2025 | 1,525.00 | 1,534.00 | 1,510.00 | 1,525.00 | - | 0.07% | 165,743 |
| Sep 4, 2025 | 1,524.00 | 1,524.00 | 1,512.00 | 1,524.00 | - | 0.26% | 43,350 |
| Sep 3, 2025 | 1,525.00 | 1,534.00 | 1,513.00 | 1,520.00 | - | -0.59% | 76,323 |
| Sep 2, 2025 | 1,500.00 | 1,529.00 | 1,500.00 | 1,529.00 | - | 1.46% | 43,081 |
| Sep 1, 2025 | 1,512.00 | 1,520.00 | 1,502.00 | 1,507.00 | - | -0.40% | 61,968 |
| Aug 29, 2025 | 1,533.00 | 1,538.00 | 1,510.00 | 1,513.00 | - | -1.37% | 102,763 |
| Aug 28, 2025 | 1,535.00 | 1,544.00 | 1,528.00 | 1,534.00 | - | -0.07% | 27,351 |
| Aug 27, 2025 | 1,537.00 | 1,562.00 | 1,529.00 | 1,535.00 | - | -0.13% | 49,749 |
| Aug 26, 2025 | 1,554.00 | 1,554.00 | 1,535.00 | 1,537.00 | - | -0.52% | 32,742 |
| Aug 25, 2025 | 1,520.00 | 1,560.00 | 1,520.00 | 1,545.00 | - | 0.91% | 99,935 |
| Aug 22, 2025 | 1,529.00 | 1,554.00 | 1,529.00 | 1,531.00 | - | 0.13% | 139,094 |
| Aug 21, 2025 | 1,520.00 | 1,551.00 | 1,513.00 | 1,529.00 | - | 0.66% | 146,806 |
| Aug 20, 2025 | 1,519.00 | 1,544.00 | 1,500.00 | 1,519.00 | - | -0.59% | 177,344 |
| Aug 19, 2025 | 1,524.00 | 1,538.00 | 1,516.00 | 1,528.00 | - | -0.46% | 108,418 |
| Aug 18, 2025 | 1,532.00 | 1,539.00 | 1,523.00 | 1,535.00 | - | 0.20% | 40,524 |
| Aug 14, 2025 | 1,528.00 | 1,553.00 | 1,525.00 | 1,532.00 | - | 0.13% | 91,242 |
| Aug 13, 2025 | 1,517.00 | 1,534.00 | 1,517.00 | 1,530.00 | - | 0.53% | 42,067 |
| Aug 12, 2025 | 1,537.00 | 1,573.00 | 1,517.00 | 1,522.00 | - | -2.44% | 153,494 |
| Aug 11, 2025 | 1,581.00 | 1,581.00 | 1,554.00 | 1,560.00 | - | -1.39% | 140,881 |
| Aug 8, 2025 | 1,552.00 | 1,582.00 | 1,544.00 | 1,582.00 | - | 1.35% | 237,974 |
| Aug 7, 2025 | 1,547.00 | 1,563.00 | 1,547.00 | 1,561.00 | - | 0.45% | 25,275 |
| Aug 6, 2025 | 1,561.00 | 1,561.00 | 1,543.00 | 1,554.00 | - | -0.45% | 96,622 |
| Aug 5, 2025 | 1,558.00 | 1,564.00 | 1,539.00 | 1,561.00 | - | 0.45% | 68,702 |
| Aug 4, 2025 | 1,524.00 | 1,568.00 | 1,518.00 | 1,554.00 | - | 2.04% | 128,618 |
| Aug 1, 2025 | 1,573.00 | 1,573.00 | 1,515.00 | 1,523.00 | - | -3.30% | 266,490 |
| Jul 31, 2025 | 1,582.00 | 1,590.00 | 1,565.00 | 1,575.00 | - | -0.44% | 84,854 |
| Jul 30, 2025 | 1,580.00 | 1,593.00 | 1,572.00 | 1,582.00 | - | 0.13% | 132,324 |
| Jul 29, 2025 | 1,590.00 | 1,594.00 | 1,579.00 | 1,580.00 | - | -0.63% | 44,529 |
| Jul 28, 2025 | 1,605.00 | 1,607.00 | 1,586.00 | 1,590.00 | - | -0.44% | 71,623 |
| Jul 25, 2025 | 1,589.00 | 1,606.00 | 1,589.00 | 1,597.00 | - | 0.19% | 41,620 |
| Jul 24, 2025 | 1,599.00 | 1,608.00 | 1,592.00 | 1,594.00 | - | -0.31% | 47,345 |
| Jul 23, 2025 | 1,609.00 | 1,610.00 | 1,589.00 | 1,599.00 | - | -0.62% | 60,497 |
| Jul 22, 2025 | 1,597.00 | 1,612.00 | 1,595.00 | 1,609.00 | - | -0.06% | 109,128 |
| Jul 21, 2025 | 1,610.00 | 1,620.00 | 1,603.00 | 1,610.00 | - | - | 11,748 |
| Jul 18, 2025 | 1,619.00 | 1,625.00 | 1,602.00 | 1,610.00 | - | -0.62% | 77,070 |
| Jul 17, 2025 | 1,607.00 | 1,650.00 | 1,595.00 | 1,620.00 | - | 1.19% | 253,958 |
| Jul 16, 2025 | 1,609.00 | 1,609.00 | 1,595.00 | 1,601.00 | - | -0.12% | 36,018 |
| Jul 15, 2025 | 1,616.00 | 1,616.00 | 1,602.00 | 1,603.00 | - | -0.80% | 82,235 |
| Jul 14, 2025 | 1,605.00 | 1,620.00 | 1,593.00 | 1,616.00 | - | 0.69% | 262,128 |
| Jul 11, 2025 | 1,601.00 | 1,613.00 | 1,598.00 | 1,605.00 | - | 0.19% | 54,765 |
| Jul 10, 2025 | 1,602.00 | 1,613.00 | 1,598.00 | 1,602.00 | - | -0.37% | 74,010 |
| Jul 9, 2025 | 1,591.00 | 1,610.00 | 1,590.00 | 1,608.00 | - | 0.63% | 56,109 |