DIGITAL CHOSUN Inc. (KOSDAQ:033130)
South Korea
· Delayed Price · Currency is KRW 1,511.00
+3.00 (0.20%)
At close: Dec 5, 2025
DIGITAL CHOSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,498.00 | 1,526.00 | 1,498.00 | 1,511.00 | 1,511.00 | 0.20% | 39,569 |
| Dec 4, 2025 | 1,525.00 | 1,526.00 | 1,498.00 | 1,508.00 | 1,508.00 | -1.11% | 127,618 |
| Dec 3, 2025 | 1,523.00 | 1,550.00 | 1,512.00 | 1,525.00 | 1,525.00 | 0.13% | 100,652 |
| Dec 2, 2025 | 1,500.00 | 1,524.00 | 1,498.00 | 1,523.00 | 1,523.00 | 0.66% | 108,611 |
| Dec 1, 2025 | 1,500.00 | 1,516.00 | 1,495.00 | 1,513.00 | 1,513.00 | 0.46% | 82,499 |
| Nov 28, 2025 | 1,489.00 | 1,508.00 | 1,460.00 | 1,506.00 | 1,506.00 | 1.14% | 251,751 |
| Nov 27, 2025 | 1,494.00 | 1,500.00 | 1,482.00 | 1,489.00 | 1,489.00 | -0.33% | 86,968 |
| Nov 26, 2025 | 1,484.00 | 1,503.00 | 1,473.00 | 1,494.00 | 1,494.00 | 0.74% | 74,338 |
| Nov 25, 2025 | 1,499.00 | 1,514.00 | 1,482.00 | 1,483.00 | 1,483.00 | -1.07% | 87,475 |
| Nov 24, 2025 | 1,525.00 | 1,526.00 | 1,499.00 | 1,499.00 | 1,499.00 | -1.06% | 45,207 |
| Nov 21, 2025 | 1,508.00 | 1,520.00 | 1,493.00 | 1,515.00 | 1,515.00 | 0.46% | 92,523 |
| Nov 20, 2025 | 1,487.00 | 1,518.00 | 1,486.00 | 1,508.00 | 1,508.00 | 1.48% | 117,783 |
| Nov 19, 2025 | 1,470.00 | 1,497.00 | 1,461.00 | 1,486.00 | 1,486.00 | 0.34% | 53,195 |
| Nov 18, 2025 | 1,482.00 | 1,511.00 | 1,471.00 | 1,481.00 | 1,481.00 | -1.00% | 156,206 |
| Nov 17, 2025 | 1,465.00 | 1,513.00 | 1,465.00 | 1,496.00 | 1,496.00 | 2.61% | 236,667 |
| Nov 14, 2025 | 1,455.00 | 1,481.00 | 1,439.00 | 1,458.00 | 1,458.00 | -0.21% | 206,606 |
| Nov 13, 2025 | 1,431.00 | 1,475.00 | 1,426.00 | 1,461.00 | 1,461.00 | 1.32% | 210,818 |
| Nov 12, 2025 | 1,406.00 | 1,457.00 | 1,401.00 | 1,442.00 | 1,442.00 | 2.41% | 151,565 |
| Nov 11, 2025 | 1,421.00 | 1,438.00 | 1,400.00 | 1,408.00 | 1,408.00 | -1.81% | 71,686 |
| Nov 10, 2025 | 1,415.00 | 1,439.00 | 1,415.00 | 1,434.00 | 1,434.00 | 1.34% | 38,812 |
| Nov 7, 2025 | 1,426.00 | 1,435.00 | 1,404.00 | 1,415.00 | 1,415.00 | -0.77% | 82,464 |
| Nov 6, 2025 | 1,385.00 | 1,450.00 | 1,369.00 | 1,426.00 | 1,426.00 | 2.96% | 360,483 |
| Nov 5, 2025 | 1,412.00 | 1,413.00 | 1,358.00 | 1,385.00 | 1,385.00 | -1.91% | 154,774 |
| Nov 4, 2025 | 1,425.00 | 1,425.00 | 1,410.00 | 1,412.00 | 1,412.00 | -1.12% | 68,053 |
| Nov 3, 2025 | 1,457.00 | 1,459.00 | 1,416.00 | 1,428.00 | 1,428.00 | -0.97% | 147,934 |
| Oct 31, 2025 | 1,452.00 | 1,452.00 | 1,437.00 | 1,442.00 | 1,442.00 | -0.89% | 66,755 |
| Oct 30, 2025 | 1,462.00 | 1,485.00 | 1,443.00 | 1,455.00 | 1,455.00 | -0.48% | 158,556 |
| Oct 29, 2025 | 1,467.00 | 1,480.00 | 1,457.00 | 1,462.00 | 1,462.00 | -0.34% | 46,841 |
| Oct 28, 2025 | 1,490.00 | 1,490.00 | 1,465.00 | 1,467.00 | 1,467.00 | -1.08% | 50,761 |
| Oct 27, 2025 | 1,486.00 | 1,508.00 | 1,470.00 | 1,483.00 | 1,483.00 | 0.61% | 128,416 |
| Oct 24, 2025 | 1,489.00 | 1,491.00 | 1,450.00 | 1,474.00 | 1,474.00 | -1.01% | 247,488 |
| Oct 23, 2025 | 1,467.00 | 1,490.00 | 1,450.00 | 1,489.00 | 1,489.00 | 0.74% | 138,935 |
| Oct 22, 2025 | 1,491.00 | 1,491.00 | 1,462.00 | 1,478.00 | 1,478.00 | -0.87% | 127,816 |
| Oct 21, 2025 | 1,500.00 | 1,503.00 | 1,475.00 | 1,491.00 | 1,491.00 | -0.60% | 318,262 |
| Oct 20, 2025 | 1,495.00 | 1,502.00 | 1,479.00 | 1,500.00 | 1,500.00 | 0.27% | 98,516 |
| Oct 17, 2025 | 1,502.00 | 1,502.00 | 1,489.00 | 1,496.00 | 1,496.00 | -0.47% | 55,410 |
| Oct 16, 2025 | 1,512.00 | 1,512.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.60% | 54,536 |
| Oct 15, 2025 | 1,499.00 | 1,515.00 | 1,488.00 | 1,512.00 | 1,512.00 | 0.87% | 49,842 |
| Oct 14, 2025 | 1,515.00 | 1,515.00 | 1,496.00 | 1,499.00 | 1,499.00 | -0.99% | 57,781 |
| Oct 13, 2025 | 1,507.00 | 1,514.00 | 1,493.00 | 1,514.00 | 1,514.00 | 0.46% | 26,732 |
| Oct 10, 2025 | 1,510.00 | 1,512.00 | 1,501.00 | 1,507.00 | 1,507.00 | -0.20% | 47,413 |
| Oct 2, 2025 | 1,503.00 | 1,516.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.53% | 90,180 |
| Oct 1, 2025 | 1,506.00 | 1,519.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.27% | 27,289 |
| Sep 30, 2025 | 1,527.00 | 1,527.00 | 1,506.00 | 1,506.00 | 1,506.00 | -1.38% | 9,693 |
| Sep 29, 2025 | 1,509.00 | 1,529.00 | 1,505.00 | 1,527.00 | 1,527.00 | 1.06% | 63,525 |
| Sep 26, 2025 | 1,515.00 | 1,520.00 | 1,507.00 | 1,511.00 | 1,511.00 | -0.92% | 44,421 |
| Sep 25, 2025 | 1,525.00 | 1,529.00 | 1,515.00 | 1,525.00 | 1,525.00 | - | 23,203 |
| Sep 24, 2025 | 1,531.00 | 1,531.00 | 1,516.00 | 1,525.00 | 1,525.00 | 0.39% | 24,630 |
| Sep 23, 2025 | 1,535.00 | 1,536.00 | 1,518.00 | 1,519.00 | 1,519.00 | -1.04% | 50,017 |
| Sep 22, 2025 | 1,538.00 | 1,544.00 | 1,533.00 | 1,535.00 | 1,535.00 | -0.20% | 42,799 |
| Sep 19, 2025 | 1,550.00 | 1,550.00 | 1,534.00 | 1,538.00 | 1,538.00 | -0.71% | 21,185 |
| Sep 18, 2025 | 1,545.00 | 1,553.00 | 1,540.00 | 1,549.00 | 1,549.00 | 0.32% | 26,469 |
| Sep 17, 2025 | 1,544.00 | 1,551.00 | 1,538.00 | 1,544.00 | 1,544.00 | - | 32,408 |
| Sep 16, 2025 | 1,537.00 | 1,548.00 | 1,530.00 | 1,544.00 | 1,544.00 | 0.46% | 34,521 |
| Sep 15, 2025 | 1,543.00 | 1,543.00 | 1,532.00 | 1,537.00 | 1,537.00 | -0.58% | 57,038 |
| Sep 12, 2025 | 1,550.00 | 1,567.00 | 1,531.00 | 1,546.00 | 1,546.00 | -0.26% | 199,886 |
| Sep 11, 2025 | 1,539.00 | 1,553.00 | 1,536.00 | 1,550.00 | 1,550.00 | 0.71% | 114,088 |
| Sep 10, 2025 | 1,529.00 | 1,552.00 | 1,527.00 | 1,539.00 | 1,539.00 | 0.39% | 176,441 |
| Sep 9, 2025 | 1,531.00 | 1,684.00 | 1,524.00 | 1,533.00 | 1,533.00 | -0.33% | 747,157 |
| Sep 8, 2025 | 1,570.00 | 1,570.00 | 1,524.00 | 1,538.00 | 1,538.00 | 0.85% | 74,673 |
| Sep 5, 2025 | 1,525.00 | 1,534.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.07% | 165,743 |
| Sep 4, 2025 | 1,524.00 | 1,524.00 | 1,512.00 | 1,524.00 | 1,524.00 | 0.26% | 43,350 |
| Sep 3, 2025 | 1,525.00 | 1,534.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.59% | 76,323 |
| Sep 2, 2025 | 1,500.00 | 1,529.00 | 1,500.00 | 1,529.00 | 1,529.00 | 1.46% | 43,081 |
| Sep 1, 2025 | 1,512.00 | 1,520.00 | 1,502.00 | 1,507.00 | 1,507.00 | -0.40% | 61,968 |
| Aug 29, 2025 | 1,533.00 | 1,538.00 | 1,510.00 | 1,513.00 | 1,513.00 | -1.37% | 102,763 |
| Aug 28, 2025 | 1,535.00 | 1,544.00 | 1,528.00 | 1,534.00 | 1,534.00 | -0.07% | 27,351 |
| Aug 27, 2025 | 1,537.00 | 1,562.00 | 1,529.00 | 1,535.00 | 1,535.00 | -0.13% | 49,749 |
| Aug 26, 2025 | 1,554.00 | 1,554.00 | 1,535.00 | 1,537.00 | 1,537.00 | -0.52% | 32,742 |
| Aug 25, 2025 | 1,520.00 | 1,560.00 | 1,520.00 | 1,545.00 | 1,545.00 | 0.91% | 99,935 |
| Aug 22, 2025 | 1,529.00 | 1,554.00 | 1,529.00 | 1,531.00 | 1,531.00 | 0.13% | 139,094 |
| Aug 21, 2025 | 1,520.00 | 1,551.00 | 1,513.00 | 1,529.00 | 1,529.00 | 0.66% | 146,806 |
| Aug 20, 2025 | 1,519.00 | 1,544.00 | 1,500.00 | 1,519.00 | 1,519.00 | -0.59% | 177,344 |
| Aug 19, 2025 | 1,524.00 | 1,538.00 | 1,516.00 | 1,528.00 | 1,528.00 | -0.46% | 108,418 |
| Aug 18, 2025 | 1,532.00 | 1,539.00 | 1,523.00 | 1,535.00 | 1,535.00 | 0.20% | 40,524 |
| Aug 14, 2025 | 1,528.00 | 1,553.00 | 1,525.00 | 1,532.00 | 1,532.00 | 0.13% | 91,242 |
| Aug 13, 2025 | 1,517.00 | 1,534.00 | 1,517.00 | 1,530.00 | 1,530.00 | 0.53% | 42,067 |
| Aug 12, 2025 | 1,537.00 | 1,573.00 | 1,517.00 | 1,522.00 | 1,522.00 | -2.44% | 153,494 |
| Aug 11, 2025 | 1,581.00 | 1,581.00 | 1,554.00 | 1,560.00 | 1,560.00 | -1.39% | 140,881 |
| Aug 8, 2025 | 1,552.00 | 1,582.00 | 1,544.00 | 1,582.00 | 1,582.00 | 1.35% | 237,974 |
| Aug 7, 2025 | 1,547.00 | 1,563.00 | 1,547.00 | 1,561.00 | 1,561.00 | 0.45% | 25,275 |
| Aug 6, 2025 | 1,561.00 | 1,561.00 | 1,543.00 | 1,554.00 | 1,554.00 | -0.45% | 96,622 |
| Aug 5, 2025 | 1,558.00 | 1,564.00 | 1,539.00 | 1,561.00 | 1,561.00 | 0.45% | 68,702 |
| Aug 4, 2025 | 1,524.00 | 1,568.00 | 1,518.00 | 1,554.00 | 1,554.00 | 2.04% | 128,618 |
| Aug 1, 2025 | 1,573.00 | 1,573.00 | 1,515.00 | 1,523.00 | 1,523.00 | -3.30% | 266,490 |
| Jul 31, 2025 | 1,582.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,575.00 | -0.44% | 84,854 |
| Jul 30, 2025 | 1,580.00 | 1,593.00 | 1,572.00 | 1,582.00 | 1,582.00 | 0.13% | 132,324 |
| Jul 29, 2025 | 1,590.00 | 1,594.00 | 1,579.00 | 1,580.00 | 1,580.00 | -0.63% | 44,529 |
| Jul 28, 2025 | 1,605.00 | 1,607.00 | 1,586.00 | 1,590.00 | 1,590.00 | -0.44% | 71,623 |
| Jul 25, 2025 | 1,589.00 | 1,606.00 | 1,589.00 | 1,597.00 | 1,597.00 | 0.19% | 41,620 |
| Jul 24, 2025 | 1,599.00 | 1,608.00 | 1,592.00 | 1,594.00 | 1,594.00 | -0.31% | 47,345 |
| Jul 23, 2025 | 1,609.00 | 1,610.00 | 1,589.00 | 1,599.00 | 1,599.00 | -0.62% | 60,497 |
| Jul 22, 2025 | 1,597.00 | 1,612.00 | 1,595.00 | 1,609.00 | 1,609.00 | -0.06% | 109,128 |
| Jul 21, 2025 | 1,610.00 | 1,620.00 | 1,603.00 | 1,610.00 | 1,610.00 | - | 11,748 |
| Jul 18, 2025 | 1,619.00 | 1,625.00 | 1,602.00 | 1,610.00 | 1,610.00 | -0.62% | 77,070 |
| Jul 17, 2025 | 1,607.00 | 1,650.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1.19% | 253,958 |
| Jul 16, 2025 | 1,609.00 | 1,609.00 | 1,595.00 | 1,601.00 | 1,601.00 | -0.12% | 36,018 |
| Jul 15, 2025 | 1,616.00 | 1,616.00 | 1,602.00 | 1,603.00 | 1,603.00 | -0.80% | 82,235 |
| Jul 14, 2025 | 1,605.00 | 1,620.00 | 1,593.00 | 1,616.00 | 1,616.00 | 0.69% | 262,128 |
| Jul 11, 2025 | 1,601.00 | 1,613.00 | 1,598.00 | 1,605.00 | 1,605.00 | 0.19% | 54,765 |