DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea · Delayed Price · Currency is KRW 1,835.00
-103.00 (-5.31%)
At close: Jun 10, 2026
DIGITAL CHOSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 2,580.00 | 2,640.00 | 2,410.00 | 2,505.00 | 2,505.00 | -2.34% | 1,155,210 |
| May 8, 2026 | 2,605.00 | 2,665.00 | 2,490.00 | 2,565.00 | 2,565.00 | -1.91% | 235,995 |
| May 7, 2026 | 2,600.00 | 2,685.00 | 2,575.00 | 2,615.00 | 2,615.00 | 0.58% | 144,725 |
| May 6, 2026 | 2,685.00 | 2,685.00 | 2,540.00 | 2,600.00 | 2,600.00 | -4.41% | 304,583 |
| May 4, 2026 | 2,760.00 | 2,815.00 | 2,630.00 | 2,720.00 | 2,720.00 | -1.45% | 112,200 |
| Apr 30, 2026 | 2,735.00 | 2,795.00 | 2,620.00 | 2,760.00 | 2,760.00 | 0.91% | 392,258 |
| Apr 29, 2026 | 2,765.00 | 2,765.00 | 2,620.00 | 2,735.00 | 2,735.00 | -0.18% | 147,947 |
| Apr 28, 2026 | 2,750.00 | 2,850.00 | 2,715.00 | 2,740.00 | 2,740.00 | -0.36% | 143,715 |
| Apr 27, 2026 | 2,660.00 | 2,785.00 | 2,620.00 | 2,750.00 | 2,750.00 | 3.38% | 168,764 |
| Apr 24, 2026 | 2,685.00 | 2,755.00 | 2,600.00 | 2,660.00 | 2,660.00 | -1.30% | 135,653 |
| Apr 23, 2026 | 2,705.00 | 2,815.00 | 2,665.00 | 2,695.00 | 2,695.00 | -0.55% | 90,432 |
| Apr 22, 2026 | 2,830.00 | 2,860.00 | 2,685.00 | 2,710.00 | 2,710.00 | -4.24% | 212,151 |
| Apr 21, 2026 | 2,870.00 | 2,925.00 | 2,820.00 | 2,830.00 | 2,830.00 | -1.39% | 129,234 |
| Apr 20, 2026 | 2,740.00 | 2,900.00 | 2,710.00 | 2,870.00 | 2,870.00 | 4.74% | 261,654 |
| Apr 17, 2026 | 2,660.00 | 2,765.00 | 2,650.00 | 2,740.00 | 2,740.00 | 3.01% | 72,629 |
| Apr 16, 2026 | 2,645.00 | 2,760.00 | 2,495.00 | 2,660.00 | 2,660.00 | 0.57% | 232,592 |
| Apr 15, 2026 | 2,580.00 | 2,715.00 | 2,580.00 | 2,645.00 | 2,645.00 | 2.52% | 143,195 |
| Apr 14, 2026 | 2,590.00 | 2,650.00 | 2,495.00 | 2,580.00 | 2,580.00 | -0.39% | 282,654 |
| Apr 13, 2026 | 2,515.00 | 2,595.00 | 2,485.00 | 2,590.00 | 2,590.00 | -0.38% | 113,811 |
| Apr 10, 2026 | 2,640.00 | 2,700.00 | 2,550.00 | 2,600.00 | 2,600.00 | 0.39% | 29,872 |
| Apr 9, 2026 | 2,600.00 | 2,665.00 | 2,540.00 | 2,590.00 | 2,590.00 | -0.38% | 104,994 |
| Apr 8, 2026 | 2,440.00 | 2,600.00 | 2,365.00 | 2,600.00 | 2,600.00 | 10.40% | 75,935 |
| Apr 7, 2026 | 2,475.00 | 2,480.00 | 2,335.00 | 2,355.00 | 2,355.00 | -4.85% | 158,343 |
| Apr 6, 2026 | 2,500.00 | 2,520.00 | 2,380.00 | 2,475.00 | 2,475.00 | -1.79% | 119,729 |
| Apr 3, 2026 | 2,565.00 | 2,635.00 | 2,445.00 | 2,520.00 | 2,520.00 | -1.56% | 72,465 |
| Apr 2, 2026 | 2,525.00 | 2,720.00 | 2,520.00 | 2,560.00 | 2,560.00 | 1.39% | 289,150 |
| Apr 1, 2026 | 2,530.00 | 2,600.00 | 2,425.00 | 2,525.00 | 2,525.00 | 2.43% | 292,748 |
| Mar 31, 2026 | 2,725.00 | 2,820.00 | 2,440.00 | 2,465.00 | 2,465.00 | -12.12% | 377,224 |
| Mar 30, 2026 | 2,770.00 | 2,900.00 | 2,770.00 | 2,805.00 | 2,805.00 | -3.28% | 184,498 |
| Mar 27, 2026 | 2,930.00 | 2,930.00 | 2,785.00 | 2,900.00 | 2,900.00 | -1.19% | 235,328 |