DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 1,943.00
+23.00 (1.20%)
At close: Aug 14, 2026
DIGITAL CHOSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,920.00 | 1,958.00 | 1,909.00 | 1,943.00 | 1,943.00 | 1.20% | 54,025 |
| Aug 13, 2026 | 1,905.00 | 1,929.00 | 1,883.00 | 1,920.00 | 1,920.00 | 0.52% | 28,992 |
| Aug 12, 2026 | 1,882.00 | 1,910.00 | 1,855.00 | 1,910.00 | 1,910.00 | 1.49% | 8,623 |
| Aug 11, 2026 | 1,884.00 | 1,930.00 | 1,855.00 | 1,882.00 | 1,882.00 | -0.95% | 45,621 |
| Aug 10, 2026 | 1,919.00 | 1,919.00 | 1,869.00 | 1,900.00 | 1,900.00 | 0.69% | 1,558 |
| Aug 7, 2026 | 1,914.00 | 1,914.00 | 1,810.00 | 1,887.00 | 1,887.00 | 1.18% | 10,873 |
| Aug 6, 2026 | 1,952.00 | 1,952.00 | 1,860.00 | 1,865.00 | 1,865.00 | -4.06% | 103,892 |
| Aug 5, 2026 | 1,926.00 | 2,000.00 | 1,905.00 | 1,944.00 | 1,944.00 | 0.93% | 4,850 |
| Aug 4, 2026 | 1,857.00 | 1,941.00 | 1,857.00 | 1,926.00 | 1,926.00 | 2.88% | 22,706 |
| Aug 3, 2026 | 1,876.00 | 1,930.00 | 1,831.00 | 1,872.00 | 1,872.00 | -0.21% | 58,557 |
| Jul 31, 2026 | 1,847.00 | 1,908.00 | 1,810.00 | 1,876.00 | 1,876.00 | 4.40% | 10,024 |
| Jul 30, 2026 | 1,736.00 | 1,804.00 | 1,676.00 | 1,797.00 | 1,797.00 | 2.39% | 89,050 |
| Jul 29, 2026 | 1,921.00 | 1,921.00 | 1,695.00 | 1,755.00 | 1,755.00 | -6.35% | 117,581 |
| Jul 28, 2026 | 1,933.00 | 1,949.00 | 1,870.00 | 1,874.00 | 1,874.00 | -3.85% | 307,335 |
| Jul 27, 2026 | 1,960.00 | 2,000.00 | 1,928.00 | 1,949.00 | 1,949.00 | -0.56% | 20,941 |
| Jul 24, 2026 | 2,000.00 | 2,000.00 | 1,954.00 | 1,960.00 | 1,960.00 | -2.00% | 19,992 |
| Jul 23, 2026 | 1,977.00 | 2,010.00 | 1,942.00 | 2,000.00 | 2,000.00 | 1.16% | 19,633 |
| Jul 22, 2026 | 1,973.00 | 2,015.00 | 1,934.00 | 1,977.00 | 1,977.00 | 0.30% | 11,828 |
| Jul 21, 2026 | 1,952.00 | 2,020.00 | 1,935.00 | 1,971.00 | 1,971.00 | 0.31% | 152,362 |
| Jul 20, 2026 | 2,075.00 | 2,075.00 | 1,965.00 | 1,965.00 | 1,965.00 | -5.30% | 40,847 |
| Jul 16, 2026 | 2,140.00 | 2,155.00 | 2,005.00 | 2,075.00 | 2,075.00 | -3.04% | 281,151 |
| Jul 15, 2026 | 2,085.00 | 2,175.00 | 2,065.00 | 2,140.00 | 2,140.00 | 2.64% | 55,718 |
| Jul 14, 2026 | 2,030.00 | 2,090.00 | 2,005.00 | 2,085.00 | 2,085.00 | 1.71% | 50,630 |
| Jul 13, 2026 | 2,020.00 | 2,100.00 | 1,928.00 | 2,050.00 | 2,050.00 | 2.65% | 81,938 |
| Jul 10, 2026 | 1,949.00 | 1,998.00 | 1,927.00 | 1,997.00 | 1,997.00 | 3.69% | 274,229 |
| Jul 9, 2026 | 1,941.00 | 1,951.00 | 1,880.00 | 1,926.00 | 1,926.00 | -0.87% | 68,413 |
| Jul 8, 2026 | 1,960.00 | 1,960.00 | 1,892.00 | 1,943.00 | 1,943.00 | -0.10% | 168,846 |
| Jul 7, 2026 | 1,931.00 | 1,986.00 | 1,854.00 | 1,945.00 | 1,945.00 | 0.73% | 113,941 |
| Jul 6, 2026 | 1,891.00 | 1,986.00 | 1,871.00 | 1,931.00 | 1,931.00 | 4.60% | 128,695 |
| Jul 3, 2026 | 1,766.00 | 1,860.00 | 1,720.00 | 1,846.00 | 1,846.00 | 4.23% | 137,309 |
| Jul 2, 2026 | 1,783.00 | 1,848.00 | 1,750.00 | 1,771.00 | 1,771.00 | -0.78% | 235,586 |
| 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 |