DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 1,664.00
-41.00 (-2.40%)
At close: Nov 6, 2026
DIGITAL CHOSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,677.00 | 1,677.00 | 1,615.00 | 1,664.00 | 1,664.00 | -2.40% | 36,564 |
| Nov 5, 2026 | 1,720.00 | 1,729.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.12% | 4,602 |
| Nov 4, 2026 | 1,685.00 | 1,711.00 | 1,647.00 | 1,703.00 | 1,703.00 | 2.47% | 29,602 |
| Nov 3, 2026 | 1,643.00 | 1,711.00 | 1,643.00 | 1,662.00 | 1,662.00 | -1.83% | 10,403 |
| Nov 2, 2026 | 1,628.00 | 1,705.00 | 1,628.00 | 1,693.00 | 1,693.00 | 1.93% | 47,667 |
| Oct 30, 2026 | 1,699.00 | 1,705.00 | 1,605.00 | 1,661.00 | 1,661.00 | -2.58% | 62,365 |
| Oct 29, 2026 | 1,708.00 | 1,722.00 | 1,676.00 | 1,705.00 | 1,705.00 | -0.18% | 31,151 |
| Oct 28, 2026 | 1,698.00 | 1,740.00 | 1,685.00 | 1,708.00 | 1,708.00 | 0.59% | 52,645 |
| Oct 27, 2026 | 1,710.00 | 1,725.00 | 1,693.00 | 1,698.00 | 1,698.00 | -0.76% | 16,136 |
| Oct 26, 2026 | 1,727.00 | 1,728.00 | 1,685.00 | 1,711.00 | 1,711.00 | -0.12% | 6,513 |
| Oct 23, 2026 | 1,663.00 | 1,725.00 | 1,656.00 | 1,713.00 | 1,713.00 | - | 35,607 |
| Oct 22, 2026 | 1,724.00 | 1,724.00 | 1,655.00 | 1,713.00 | 1,713.00 | -0.75% | 26,456 |
| Oct 21, 2026 | 1,710.00 | 1,735.00 | 1,710.00 | 1,726.00 | 1,726.00 | 0.52% | 3,692 |
| Oct 20, 2026 | 1,682.00 | 1,743.00 | 1,682.00 | 1,717.00 | 1,717.00 | -0.12% | 6,895 |
| Oct 19, 2026 | 1,660.00 | 1,730.00 | 1,660.00 | 1,719.00 | 1,719.00 | 1.12% | 41,976 |
| Oct 16, 2026 | 1,717.00 | 1,730.00 | 1,678.00 | 1,700.00 | 1,700.00 | - | 25,504 |
| Oct 15, 2026 | 1,663.00 | 1,717.00 | 1,663.00 | 1,700.00 | 1,700.00 | -1.22% | 20,225 |
| Oct 14, 2026 | 1,735.00 | 1,735.00 | 1,694.00 | 1,721.00 | 1,721.00 | 0.12% | 6,738 |
| Oct 13, 2026 | 1,739.00 | 1,739.00 | 1,691.00 | 1,719.00 | 1,719.00 | 1.30% | 14,145 |
| Oct 12, 2026 | 1,712.00 | 1,712.00 | 1,686.00 | 1,697.00 | 1,697.00 | -0.99% | 7,475 |
| Oct 8, 2026 | 1,690.00 | 1,737.00 | 1,690.00 | 1,714.00 | 1,714.00 | 1.24% | 43,954 |
| Oct 7, 2026 | 1,704.00 | 1,721.00 | 1,683.00 | 1,693.00 | 1,693.00 | -0.65% | 15,024 |
| Oct 6, 2026 | 1,737.00 | 1,737.00 | 1,687.00 | 1,704.00 | 1,704.00 | -0.76% | 123,802 |
| Oct 2, 2026 | 1,703.00 | 1,735.00 | 1,687.00 | 1,717.00 | 1,717.00 | - | 13,566 |
| Oct 1, 2026 | 1,702.00 | 1,741.00 | 1,664.00 | 1,717.00 | 1,717.00 | 0.88% | 171,618 |
| Sep 30, 2026 | 1,758.00 | 1,759.00 | 1,679.00 | 1,702.00 | 1,702.00 | -1.22% | 52,508 |
| Sep 29, 2026 | 1,770.00 | 1,770.00 | 1,704.00 | 1,723.00 | 1,723.00 | - | 10,527 |
| Sep 28, 2026 | 1,739.00 | 1,739.00 | 1,701.00 | 1,723.00 | 1,723.00 | -0.92% | 44,910 |
| Sep 23, 2026 | 1,770.00 | 1,770.00 | 1,709.00 | 1,739.00 | 1,739.00 | -0.51% | 28,779 |
| Sep 22, 2026 | 1,785.00 | 1,785.00 | 1,710.00 | 1,748.00 | 1,748.00 | -0.17% | 21,096 |
| Sep 21, 2026 | 1,750.00 | 1,767.00 | 1,730.00 | 1,751.00 | 1,751.00 | 0.06% | 10,484 |
| Sep 18, 2026 | 1,768.00 | 1,768.00 | 1,707.00 | 1,750.00 | 1,750.00 | -0.57% | 145,633 |
| Sep 17, 2026 | 1,760.00 | 1,770.00 | 1,729.00 | 1,760.00 | 1,760.00 | 0.92% | 40,710 |
| Sep 16, 2026 | 1,761.00 | 1,762.00 | 1,712.00 | 1,744.00 | 1,744.00 | 0.11% | 12,680 |
| Sep 15, 2026 | 1,775.00 | 1,775.00 | 1,703.00 | 1,742.00 | 1,742.00 | 1.28% | 36,374 |
| Sep 14, 2026 | 1,745.00 | 1,791.00 | 1,705.00 | 1,720.00 | 1,720.00 | -2.99% | 80,413 |
| Sep 11, 2026 | 1,792.00 | 1,792.00 | 1,772.00 | 1,773.00 | 1,773.00 | -1.23% | 14,918 |
| Sep 10, 2026 | 1,775.00 | 1,827.00 | 1,739.00 | 1,795.00 | 1,795.00 | 0.11% | 7,837 |
| Sep 9, 2026 | 1,768.00 | 1,793.00 | 1,750.00 | 1,793.00 | 1,793.00 | 0.56% | 21,385 |
| Sep 8, 2026 | 1,849.00 | 1,850.00 | 1,776.00 | 1,783.00 | 1,783.00 | -0.06% | 28,843 |
| Sep 7, 2026 | 1,840.00 | 1,857.00 | 1,765.00 | 1,784.00 | 1,784.00 | -3.04% | 75,088 |
| Sep 4, 2026 | 1,838.00 | 1,881.00 | 1,817.00 | 1,840.00 | 1,840.00 | 0.11% | 23,023 |
| Sep 3, 2026 | 1,882.00 | 1,899.00 | 1,825.00 | 1,838.00 | 1,838.00 | -2.08% | 63,541 |
| Sep 2, 2026 | 1,946.00 | 1,946.00 | 1,825.00 | 1,877.00 | 1,877.00 | -3.55% | 95,765 |
| Sep 1, 2026 | 1,931.00 | 1,956.00 | 1,925.00 | 1,946.00 | 1,946.00 | 0.88% | 24,049 |
| Aug 31, 2026 | 1,906.00 | 1,935.00 | 1,895.00 | 1,929.00 | 1,929.00 | 0.84% | 11,549 |
| Aug 28, 2026 | 1,910.00 | 1,925.00 | 1,882.00 | 1,913.00 | 1,913.00 | 0.16% | 37,635 |
| Aug 27, 2026 | 1,987.00 | 1,987.00 | 1,883.00 | 1,910.00 | 1,910.00 | -1.65% | 28,029 |
| Aug 26, 2026 | 1,904.00 | 1,966.00 | 1,898.00 | 1,942.00 | 1,942.00 | 2.00% | 26,235 |
| Aug 25, 2026 | 1,925.00 | 1,930.00 | 1,854.00 | 1,904.00 | 1,904.00 | - | 19,561 |