DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,535.00
-2.00 (-0.13%)
At close: Aug 27, 2025

DIGITAL CHOSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,535.001,544.001,528.001,534.00--0.07%27,751
Aug 27, 20251,537.001,562.001,529.001,535.00--0.13%49,749
Aug 26, 20251,554.001,554.001,535.001,537.00--0.52%32,742
Aug 25, 20251,520.001,560.001,520.001,545.00-0.91%99,935
Aug 22, 20251,529.001,554.001,529.001,531.00-0.13%139,094
Aug 21, 20251,520.001,551.001,513.001,529.00-0.66%146,806
Aug 20, 20251,519.001,544.001,500.001,519.00--0.59%177,344
Aug 19, 20251,524.001,538.001,516.001,528.00--0.46%108,418
Aug 18, 20251,532.001,539.001,523.001,535.00-0.20%40,524
Aug 14, 20251,528.001,553.001,525.001,532.00-0.13%91,242
Aug 13, 20251,517.001,534.001,517.001,530.00-0.53%42,067
Aug 12, 20251,537.001,573.001,517.001,522.00--2.44%153,494
Aug 11, 20251,581.001,581.001,554.001,560.00--1.39%140,881
Aug 8, 20251,552.001,582.001,544.001,582.00-1.35%237,974
Aug 7, 20251,547.001,563.001,547.001,561.00-0.45%25,275
Aug 6, 20251,561.001,561.001,543.001,554.00--0.45%96,622
Aug 5, 20251,558.001,564.001,539.001,561.00-0.45%68,702
Aug 4, 20251,524.001,568.001,518.001,554.00-2.04%128,618
Aug 1, 20251,573.001,573.001,515.001,523.00--3.30%266,490
Jul 31, 20251,582.001,590.001,565.001,575.00--0.44%84,854
Jul 30, 20251,580.001,593.001,572.001,582.00-0.13%132,324
Jul 29, 20251,590.001,594.001,579.001,580.00--0.63%44,529
Jul 28, 20251,605.001,607.001,586.001,590.00--0.44%71,623
Jul 25, 20251,589.001,606.001,589.001,597.00-0.19%41,620
Jul 24, 20251,599.001,608.001,592.001,594.00--0.31%47,345
Jul 23, 20251,609.001,610.001,589.001,599.00--0.62%60,497
Jul 22, 20251,597.001,612.001,595.001,609.00--0.06%109,128
Jul 21, 20251,610.001,620.001,603.001,610.00--11,748
Jul 18, 20251,619.001,625.001,602.001,610.00--0.62%77,070
Jul 17, 20251,607.001,650.001,595.001,620.00-1.19%253,958
Jul 16, 20251,609.001,609.001,595.001,601.00--0.12%36,018
Jul 15, 20251,616.001,616.001,602.001,603.00--0.80%82,235
Jul 14, 20251,605.001,620.001,593.001,616.00-0.69%262,128
Jul 11, 20251,601.001,613.001,598.001,605.00-0.19%54,765
Jul 10, 20251,602.001,613.001,598.001,602.00--0.37%74,010
Jul 9, 20251,591.001,610.001,590.001,608.00-0.63%56,109
Jul 8, 20251,594.001,610.001,584.001,598.00-0.25%193,769
Jul 7, 20251,600.001,600.001,585.001,594.00-0.06%29,263
Jul 4, 20251,600.001,615.001,591.001,593.00--0.44%58,627
Jul 3, 20251,602.001,624.001,590.001,600.00--0.12%168,030
Jul 2, 20251,592.001,606.001,576.001,602.00-1.20%215,520
Jul 1, 20251,581.001,603.001,580.001,583.00--0.31%245,670
Jun 30, 20251,572.001,600.001,568.001,588.00-0.76%267,158
Jun 27, 20251,582.001,600.001,567.001,576.00--0.44%178,269
Jun 26, 20251,580.001,591.001,569.001,583.00--0.06%211,785
Jun 25, 20251,600.001,603.001,580.001,584.00--1.12%82,340
Jun 24, 20251,588.001,604.001,585.001,602.00-0.50%98,090
Jun 23, 20251,580.001,601.001,559.001,594.00--348,457
Jun 20, 20251,590.001,600.001,577.001,594.00-0.31%93,160
Jun 19, 20251,620.001,620.001,575.001,589.00-0.19%75,230