DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 1,751.00
+1.00 (0.06%)
At close: Sep 21, 2026
DIGITAL CHOSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,887.00 | 1,915.00 | 1,881.00 | 1,904.00 | 1,904.00 | 0.21% | 11,159 |
| Aug 21, 2026 | 1,870.00 | 1,907.00 | 1,856.00 | 1,900.00 | 1,900.00 | 0.96% | 19,282 |
| Aug 20, 2026 | 1,861.00 | 1,907.00 | 1,861.00 | 1,882.00 | 1,882.00 | 0.70% | 19,430 |
| Aug 19, 2026 | 1,810.00 | 1,906.00 | 1,810.00 | 1,869.00 | 1,869.00 | -0.05% | 24,503 |
| Aug 18, 2026 | 1,937.00 | 1,983.00 | 1,870.00 | 1,870.00 | 1,870.00 | -3.76% | 35,847 |
| 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 |