DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 2,000.00
+23.00 (1.16%)
At close: Jul 23, 2026
DIGITAL CHOSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |