Skip to main content
logo
DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
-5.00 (-0.18%)
At close: Apr 29, 2026

DIGITAL CHOSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,735.002,795.002,620.002,760.002,760.000.91%392,255
Apr 29, 20262,765.002,765.002,620.002,735.002,735.00-0.18%147,947
Apr 28, 20262,750.002,850.002,715.002,740.002,740.00-0.36%143,715
Apr 27, 20262,660.002,785.002,620.002,750.002,750.003.38%168,563
Apr 24, 20262,685.002,755.002,600.002,660.002,660.00-1.30%135,639
Apr 23, 20262,705.002,815.002,665.002,695.002,695.00-0.55%90,420
Apr 22, 20262,830.002,860.002,685.002,710.002,710.00-4.24%212,088
Apr 21, 20262,870.002,925.002,820.002,830.002,830.00-1.39%129,234
Apr 20, 20262,740.002,900.002,710.002,870.002,870.004.74%261,654
Apr 17, 20262,660.002,765.002,650.002,740.002,740.003.01%72,539
Apr 16, 20262,645.002,760.002,495.002,660.002,660.000.57%232,592
Apr 15, 20262,580.002,715.002,580.002,645.002,645.002.52%143,195
Apr 14, 20262,590.002,650.002,495.002,580.002,580.00-0.39%282,645
Apr 13, 20262,515.002,595.002,485.002,590.002,590.00-0.38%113,811
Apr 10, 20262,640.002,700.002,550.002,600.002,600.000.39%29,370
Apr 9, 20262,600.002,665.002,540.002,590.002,590.00-0.38%104,994
Apr 8, 20262,440.002,600.002,365.002,600.002,600.0010.40%75,934
Apr 7, 20262,475.002,480.002,335.002,355.002,355.00-4.85%158,343
Apr 6, 20262,500.002,520.002,380.002,475.002,475.00-1.79%119,729
Apr 3, 20262,565.002,635.002,445.002,520.002,520.00-1.56%72,277
Apr 2, 20262,525.002,720.002,520.002,560.002,560.001.39%289,150
Apr 1, 20262,530.002,600.002,425.002,525.002,525.002.43%292,698
Mar 31, 20262,725.002,820.002,440.002,465.002,465.00-12.12%376,991
Mar 30, 20262,770.002,900.002,770.002,805.002,805.00-3.28%184,498
Mar 27, 20262,930.002,930.002,785.002,900.002,900.00-1.19%235,297
Mar 26, 20262,905.003,010.002,835.002,935.002,935.001.03%175,497
Mar 25, 20262,810.002,915.002,780.002,905.002,905.002.47%108,342
Mar 24, 20262,875.002,995.002,825.002,835.002,835.00-1.39%162,596
Mar 23, 20262,810.002,930.002,805.002,875.002,875.00-0.35%126,781
Mar 20, 20262,780.002,935.002,765.002,885.002,885.004.15%209,533
Mar 19, 20262,895.002,895.002,770.002,770.002,770.00-4.97%177,322
Mar 18, 20262,885.002,955.002,810.002,915.002,915.000.52%318,938
Mar 17, 20263,020.003,020.002,870.002,900.002,900.00-3.97%202,684
Mar 16, 20263,050.003,065.002,930.003,020.003,020.00-0.98%253,468
Mar 13, 20262,935.003,070.002,930.003,050.003,050.002.18%492,861
Mar 12, 20262,950.003,015.002,850.002,985.002,985.001.36%287,003
Mar 11, 20262,880.003,015.002,875.002,945.002,945.001.38%747,420
Mar 10, 20262,725.002,925.002,715.002,905.002,905.007.00%511,401
Mar 9, 20262,775.002,795.002,615.002,715.002,715.00-4.06%531,023
Mar 6, 20262,705.002,885.002,535.002,830.002,830.005.20%1,030,652
Mar 5, 20262,420.002,705.002,395.002,690.002,690.0014.47%1,060,727
Mar 4, 20262,490.002,540.002,275.002,350.002,350.00-8.38%397,921
Mar 3, 20262,400.002,595.002,345.002,565.002,565.003.01%406,940
Feb 27, 20262,560.002,560.002,435.002,490.002,490.00-1.19%248,385
Feb 26, 20262,395.002,530.002,375.002,520.002,520.004.78%373,047
Feb 25, 20262,395.002,460.002,350.002,405.002,405.00-0.62%314,098
Feb 24, 20262,375.002,430.002,270.002,420.002,420.002.76%443,157
Feb 23, 20262,300.002,400.002,280.002,355.002,355.002.39%458,596
Feb 20, 20262,195.002,400.002,165.002,300.002,300.006.98%1,015,163
Feb 19, 20262,030.002,190.002,030.002,150.002,150.005.65%417,043