DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 2,525.00
+60.00 (2.43%)
At close: Apr 1, 2026
DIGITAL CHOSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2,530.00 | 2,600.00 | 2,425.00 | 2,525.00 | 2,525.00 | 2.43% | 292,698 |
| Mar 31, 2026 | 2,725.00 | 2,820.00 | 2,440.00 | 2,465.00 | 2,465.00 | -12.12% | 376,991 |
| Mar 30, 2026 | 2,770.00 | 2,900.00 | 2,770.00 | 2,805.00 | 2,805.00 | -3.28% | 184,498 |
| Mar 27, 2026 | 2,930.00 | 2,930.00 | 2,785.00 | 2,900.00 | 2,900.00 | -1.19% | 235,297 |
| Mar 26, 2026 | 2,905.00 | 3,010.00 | 2,835.00 | 2,935.00 | 2,935.00 | 1.03% | 175,497 |
| Mar 25, 2026 | 2,810.00 | 2,915.00 | 2,780.00 | 2,905.00 | 2,905.00 | 2.47% | 108,342 |
| Mar 24, 2026 | 2,875.00 | 2,995.00 | 2,825.00 | 2,835.00 | 2,835.00 | -1.39% | 162,596 |
| Mar 23, 2026 | 2,810.00 | 2,930.00 | 2,805.00 | 2,875.00 | 2,875.00 | -0.35% | 126,781 |
| Mar 20, 2026 | 2,780.00 | 2,935.00 | 2,765.00 | 2,885.00 | 2,885.00 | 4.15% | 209,533 |
| Mar 19, 2026 | 2,895.00 | 2,895.00 | 2,770.00 | 2,770.00 | 2,770.00 | -4.97% | 177,322 |
| Mar 18, 2026 | 2,885.00 | 2,955.00 | 2,810.00 | 2,915.00 | 2,915.00 | 0.52% | 318,938 |
| Mar 17, 2026 | 3,020.00 | 3,020.00 | 2,870.00 | 2,900.00 | 2,900.00 | -3.97% | 202,684 |
| Mar 16, 2026 | 3,050.00 | 3,065.00 | 2,930.00 | 3,020.00 | 3,020.00 | -0.98% | 253,468 |
| Mar 13, 2026 | 2,935.00 | 3,070.00 | 2,930.00 | 3,050.00 | 3,050.00 | 2.18% | 492,861 |
| Mar 12, 2026 | 2,950.00 | 3,015.00 | 2,850.00 | 2,985.00 | 2,985.00 | 1.36% | 287,003 |
| Mar 11, 2026 | 2,880.00 | 3,015.00 | 2,875.00 | 2,945.00 | 2,945.00 | 1.38% | 747,420 |
| Mar 10, 2026 | 2,725.00 | 2,925.00 | 2,715.00 | 2,905.00 | 2,905.00 | 7.00% | 511,401 |
| Mar 9, 2026 | 2,775.00 | 2,795.00 | 2,615.00 | 2,715.00 | 2,715.00 | -4.06% | 531,023 |
| Mar 6, 2026 | 2,705.00 | 2,885.00 | 2,535.00 | 2,830.00 | 2,830.00 | 5.20% | 1,030,652 |
| Mar 5, 2026 | 2,420.00 | 2,705.00 | 2,395.00 | 2,690.00 | 2,690.00 | 14.47% | 1,060,727 |
| Mar 4, 2026 | 2,490.00 | 2,540.00 | 2,275.00 | 2,350.00 | 2,350.00 | -8.38% | 397,921 |
| Mar 3, 2026 | 2,400.00 | 2,595.00 | 2,345.00 | 2,565.00 | 2,565.00 | 3.01% | 406,940 |
| 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 |