DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 1,785.00
+16.00 (0.90%)
At close: Jul 1, 2026
DIGITAL CHOSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,754.00 | 1,805.00 | 1,722.00 | 1,785.00 | 1,785.00 | 0.90% | 138,239 |
| Jun 30, 2026 | 1,799.00 | 1,799.00 | 1,746.00 | 1,769.00 | 1,769.00 | -0.56% | 55,790 |
| Jun 29, 2026 | 1,803.00 | 1,820.00 | 1,754.00 | 1,779.00 | 1,779.00 | -1.33% | 17,723 |
| Jun 26, 2026 | 1,769.00 | 1,820.00 | 1,655.00 | 1,803.00 | 1,803.00 | 1.92% | 129,164 |
| Jun 25, 2026 | 1,816.00 | 1,816.00 | 1,744.00 | 1,769.00 | 1,769.00 | -2.59% | 45,276 |
| Jun 24, 2026 | 1,768.00 | 1,817.00 | 1,682.00 | 1,816.00 | 1,816.00 | 2.77% | 101,261 |
| Jun 23, 2026 | 1,859.00 | 1,896.00 | 1,720.00 | 1,767.00 | 1,767.00 | -4.95% | 175,424 |
| Jun 22, 2026 | 1,901.00 | 1,947.00 | 1,856.00 | 1,859.00 | 1,859.00 | -4.57% | 90,004 |
| Jun 19, 2026 | 1,921.00 | 1,969.00 | 1,895.00 | 1,948.00 | 1,948.00 | -0.10% | 135,446 |
| Jun 18, 2026 | 1,981.00 | 1,997.00 | 1,938.00 | 1,950.00 | 1,950.00 | -2.35% | 32,595 |
| Jun 17, 2026 | 1,936.00 | 2,040.00 | 1,917.00 | 1,997.00 | 1,997.00 | 3.15% | 108,602 |
| Jun 16, 2026 | 1,970.00 | 1,999.00 | 1,923.00 | 1,936.00 | 1,936.00 | -1.73% | 220,810 |
| Jun 15, 2026 | 1,943.00 | 2,010.00 | 1,891.00 | 1,970.00 | 1,970.00 | 0.97% | 148,844 |
| Jun 12, 2026 | 1,961.00 | 2,075.00 | 1,921.00 | 1,951.00 | 1,951.00 | 2.04% | 128,588 |
| Jun 11, 2026 | 1,825.00 | 1,931.00 | 1,793.00 | 1,912.00 | 1,912.00 | 4.20% | 106,440 |
| Jun 10, 2026 | 1,900.00 | 1,937.00 | 1,825.00 | 1,835.00 | 1,835.00 | -5.31% | 94,898 |
| Jun 9, 2026 | 1,820.00 | 1,959.00 | 1,820.00 | 1,938.00 | 1,938.00 | 7.07% | 105,616 |
| Jun 8, 2026 | 1,816.00 | 1,916.00 | 1,806.00 | 1,810.00 | 1,810.00 | -5.73% | 127,022 |
| Jun 5, 2026 | 1,890.00 | 1,965.00 | 1,780.00 | 1,920.00 | 1,920.00 | 1.59% | 262,731 |
| Jun 4, 2026 | 1,912.00 | 2,005.00 | 1,855.00 | 1,890.00 | 1,890.00 | -1.15% | 51,101 |
| Jun 2, 2026 | 1,883.00 | 1,974.00 | 1,841.00 | 1,912.00 | 1,912.00 | 0.10% | 186,889 |
| Jun 1, 2026 | 1,957.00 | 1,999.00 | 1,851.00 | 1,910.00 | 1,910.00 | -2.40% | 180,811 |
| May 29, 2026 | 1,979.00 | 1,991.00 | 1,827.00 | 1,957.00 | 1,957.00 | 0.36% | 287,543 |
| May 28, 2026 | 1,835.00 | 1,993.00 | 1,760.00 | 1,950.00 | 1,950.00 | 8.70% | 264,639 |
| May 27, 2026 | 1,965.00 | 1,970.00 | 1,740.00 | 1,794.00 | 1,794.00 | -9.39% | 270,459 |
| May 26, 2026 | 1,990.00 | 2,000.00 | 1,845.00 | 1,980.00 | 1,980.00 | -1.00% | 179,848 |
| May 22, 2026 | 1,898.00 | 2,010.00 | 1,810.00 | 2,000.00 | 2,000.00 | 6.33% | 456,390 |
| May 21, 2026 | 1,864.00 | 2,010.00 | 1,847.00 | 1,881.00 | 1,881.00 | 0.97% | 95,845 |
| May 20, 2026 | 1,919.00 | 1,970.00 | 1,855.00 | 1,863.00 | 1,863.00 | -5.53% | 83,600 |
| May 19, 2026 | 2,010.00 | 2,015.00 | 1,901.00 | 1,972.00 | 1,972.00 | -1.00% | 66,170 |
| May 18, 2026 | 2,050.00 | 2,050.00 | 1,916.00 | 1,992.00 | 1,992.00 | -2.83% | 212,477 |
| May 15, 2026 | 2,090.00 | 2,115.00 | 1,992.00 | 2,050.00 | 2,050.00 | -1.91% | 425,333 |
| May 14, 2026 | 2,035.00 | 2,120.00 | 1,970.00 | 2,090.00 | 2,090.00 | 2.70% | 389,627 |
| May 13, 2026 | 2,245.00 | 2,280.00 | 1,997.00 | 2,035.00 | 2,035.00 | -9.35% | 1,669,175 |
| May 12, 2026 | 2,505.00 | 2,505.00 | 2,180.00 | 2,245.00 | 2,245.00 | -10.38% | 1,139,279 |
| May 11, 2026 | 2,580.00 | 2,640.00 | 2,410.00 | 2,505.00 | 2,505.00 | -2.34% | 1,155,210 |
| May 8, 2026 | 2,605.00 | 2,665.00 | 2,490.00 | 2,565.00 | 2,565.00 | -1.91% | 235,995 |
| May 7, 2026 | 2,600.00 | 2,685.00 | 2,575.00 | 2,615.00 | 2,615.00 | 0.58% | 144,725 |
| May 6, 2026 | 2,685.00 | 2,685.00 | 2,540.00 | 2,600.00 | 2,600.00 | -4.41% | 304,583 |
| May 4, 2026 | 2,760.00 | 2,815.00 | 2,630.00 | 2,720.00 | 2,720.00 | -1.45% | 112,200 |
| Apr 30, 2026 | 2,735.00 | 2,795.00 | 2,620.00 | 2,760.00 | 2,760.00 | 0.91% | 392,258 |
| Apr 29, 2026 | 2,765.00 | 2,765.00 | 2,620.00 | 2,735.00 | 2,735.00 | -0.18% | 147,947 |
| Apr 28, 2026 | 2,750.00 | 2,850.00 | 2,715.00 | 2,740.00 | 2,740.00 | -0.36% | 143,715 |
| Apr 27, 2026 | 2,660.00 | 2,785.00 | 2,620.00 | 2,750.00 | 2,750.00 | 3.38% | 168,764 |
| Apr 24, 2026 | 2,685.00 | 2,755.00 | 2,600.00 | 2,660.00 | 2,660.00 | -1.30% | 135,653 |
| Apr 23, 2026 | 2,705.00 | 2,815.00 | 2,665.00 | 2,695.00 | 2,695.00 | -0.55% | 90,432 |
| Apr 22, 2026 | 2,830.00 | 2,860.00 | 2,685.00 | 2,710.00 | 2,710.00 | -4.24% | 212,151 |
| Apr 21, 2026 | 2,870.00 | 2,925.00 | 2,820.00 | 2,830.00 | 2,830.00 | -1.39% | 129,234 |
| Apr 20, 2026 | 2,740.00 | 2,900.00 | 2,710.00 | 2,870.00 | 2,870.00 | 4.74% | 261,654 |
| Apr 17, 2026 | 2,660.00 | 2,765.00 | 2,650.00 | 2,740.00 | 2,740.00 | 3.01% | 72,629 |