DIGITAL CHOSUN, Inc. 033130
KRX · South Korea · Technology Services
KRW 1,717.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,717.00 | 0.00% | KRW 1,703.00 | KRW 1,735.00 | KRW 1,687.00 | 14.53K |
| 2026-10-01 | KRW 1,717.00 | +0.88% | KRW 1,702.00 | KRW 1,741.00 | KRW 1,664.00 | 171.72K |
| 2026-09-30 | KRW 1,702.00 | -1.22% | KRW 1,758.00 | KRW 1,759.00 | KRW 1,679.00 | 52.60K |
| 2026-09-29 | KRW 1,723.00 | 0.00% | KRW 1,770.00 | KRW 1,770.00 | KRW 1,704.00 | 10.71K |
| 2026-09-28 | KRW 1,723.00 | -0.92% | KRW 1,739.00 | KRW 1,739.00 | KRW 1,701.00 | 45.03K |
| 2026-09-23 | KRW 1,739.00 | -0.51% | KRW 1,770.00 | KRW 1,770.00 | KRW 1,709.00 | 29.16K |
| 2026-09-22 | KRW 1,748.00 | -0.17% | KRW 1,785.00 | KRW 1,785.00 | KRW 1,710.00 | 21.12K |
| 2026-09-21 | KRW 1,751.00 | +0.06% | KRW 1,750.00 | KRW 1,767.00 | KRW 1,730.00 | 10.51K |
| 2026-09-18 | KRW 1,750.00 | -0.57% | KRW 1,768.00 | KRW 1,768.00 | KRW 1,707.00 | 145.63K |
| 2026-09-17 | KRW 1,760.00 | +0.92% | KRW 1,760.00 | KRW 1,770.00 | KRW 1,729.00 | 41.03K |
| 2026-09-16 | KRW 1,744.00 | +0.11% | KRW 1,761.00 | KRW 1,762.00 | KRW 1,712.00 | 12.68K |
| 2026-09-15 | KRW 1,742.00 | +1.28% | KRW 1,775.00 | KRW 1,775.00 | KRW 1,703.00 | 36.60K |
| 2026-09-14 | KRW 1,720.00 | -2.99% | KRW 1,745.00 | KRW 1,791.00 | KRW 1,705.00 | 80.54K |
| 2026-09-11 | KRW 1,773.00 | -1.23% | KRW 1,792.00 | KRW 1,792.00 | KRW 1,772.00 | 14.92K |
| 2026-09-10 | KRW 1,795.00 | +0.11% | KRW 1,775.00 | KRW 1,827.00 | KRW 1,739.00 | 7.84K |
| 2026-09-09 | KRW 1,793.00 | +0.56% | KRW 1,768.00 | KRW 1,793.00 | KRW 1,750.00 | 21.39K |
| 2026-09-08 | KRW 1,783.00 | -0.06% | KRW 1,849.00 | KRW 1,850.00 | KRW 1,776.00 | 28.85K |
| 2026-09-07 | KRW 1,784.00 | -3.04% | KRW 1,840.00 | KRW 1,857.00 | KRW 1,765.00 | 75.29K |
| 2026-09-04 | KRW 1,840.00 | +0.11% | KRW 1,838.00 | KRW 1,881.00 | KRW 1,817.00 | 23.02K |
| 2026-09-03 | KRW 1,838.00 | -2.08% | KRW 1,882.00 | KRW 1,899.00 | KRW 1,825.00 | 63.54K |
| 2026-09-02 | KRW 1,877.00 | -3.55% | KRW 1,946.00 | KRW 1,946.00 | KRW 1,825.00 | 95.77K |
| 2026-09-01 | KRW 1,946.00 | +0.88% | KRW 1,931.00 | KRW 1,956.00 | KRW 1,925.00 | 24.05K |
| 2026-08-31 | KRW 1,929.00 | +0.84% | KRW 1,906.00 | KRW 1,935.00 | KRW 1,895.00 | 11.55K |
| 2026-08-28 | KRW 1,913.00 | +0.16% | KRW 1,910.00 | KRW 1,925.00 | KRW 1,882.00 | 37.65K |
| 2026-08-27 | KRW 1,910.00 | -1.65% | KRW 1,987.00 | KRW 1,987.00 | KRW 1,883.00 | 28.03K |
| 2026-08-26 | KRW 1,942.00 | +2.00% | KRW 1,904.00 | KRW 1,966.00 | KRW 1,898.00 | 26.24K |
| 2026-08-25 | KRW 1,904.00 | 0.00% | KRW 1,925.00 | KRW 1,930.00 | KRW 1,854.00 | 19.56K |
| 2026-08-24 | KRW 1,904.00 | +0.21% | KRW 1,887.00 | KRW 1,915.00 | KRW 1,881.00 | 11.16K |
| 2026-08-21 | KRW 1,900.00 | +0.96% | KRW 1,870.00 | KRW 1,907.00 | KRW 1,856.00 | 19.28K |
| 2026-08-20 | KRW 1,882.00 | +0.70% | KRW 1,861.00 | KRW 1,907.00 | KRW 1,861.00 | 19.43K |
| 2026-08-19 | KRW 1,869.00 | -0.05% | KRW 1,810.00 | KRW 1,906.00 | KRW 1,810.00 | 24.50K |
| 2026-08-18 | KRW 1,870.00 | -3.76% | KRW 1,937.00 | KRW 1,983.00 | KRW 1,870.00 | 35.87K |
| 2026-08-14 | KRW 1,943.00 | +1.20% | KRW 1,920.00 | KRW 1,958.00 | KRW 1,909.00 | 54.04K |
| 2026-08-13 | KRW 1,920.00 | +0.52% | KRW 1,905.00 | KRW 1,929.00 | KRW 1,883.00 | 28.99K |
| 2026-08-12 | KRW 1,910.00 | +1.49% | KRW 1,882.00 | KRW 1,910.00 | KRW 1,855.00 | 8.62K |
| 2026-08-11 | KRW 1,882.00 | -0.95% | KRW 1,884.00 | KRW 1,930.00 | KRW 1,855.00 | 45.62K |
| 2026-08-10 | KRW 1,900.00 | +0.69% | KRW 1,919.00 | KRW 1,919.00 | KRW 1,869.00 | 1.56K |
| 2026-08-07 | KRW 1,887.00 | +1.18% | KRW 1,914.00 | KRW 1,914.00 | KRW 1,810.00 | 10.87K |
| 2026-08-06 | KRW 1,865.00 | -4.06% | KRW 1,952.00 | KRW 1,952.00 | KRW 1,860.00 | 103.89K |
| 2026-08-05 | KRW 1,944.00 | +0.93% | KRW 1,926.00 | KRW 2,000.00 | KRW 1,905.00 | 4.85K |
| 2026-08-04 | KRW 1,926.00 | +2.88% | KRW 1,857.00 | KRW 1,941.00 | KRW 1,857.00 | 22.71K |
| 2026-08-03 | KRW 1,872.00 | -0.21% | KRW 1,876.00 | KRW 1,930.00 | KRW 1,831.00 | 58.56K |
| 2026-07-31 | KRW 1,876.00 | +4.40% | KRW 1,847.00 | KRW 1,908.00 | KRW 1,810.00 | 10.02K |
| 2026-07-30 | KRW 1,797.00 | +2.39% | KRW 1,736.00 | KRW 1,804.00 | KRW 1,676.00 | 89.05K |
| 2026-07-29 | KRW 1,755.00 | -6.35% | KRW 1,921.00 | KRW 1,921.00 | KRW 1,695.00 | 117.58K |
| 2026-07-28 | KRW 1,874.00 | -3.85% | KRW 1,933.00 | KRW 1,949.00 | KRW 1,870.00 | 307.34K |
| 2026-07-27 | KRW 1,949.00 | -0.56% | KRW 1,960.00 | KRW 2,000.00 | KRW 1,928.00 | 20.96K |
| 2026-07-24 | KRW 1,960.00 | -2.00% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,954.00 | 19.99K |
| 2026-07-23 | KRW 2,000.00 | +1.16% | KRW 1,977.00 | KRW 2,010.00 | KRW 1,942.00 | 19.63K |
| 2026-07-22 | KRW 1,977.00 | +0.30% | KRW 1,973.00 | KRW 2,015.00 | KRW 1,934.00 | 11.83K |
| 2026-07-21 | KRW 1,971.00 | +0.31% | KRW 1,952.00 | KRW 2,020.00 | KRW 1,935.00 | 152.36K |
| 2026-07-20 | KRW 1,965.00 | -5.30% | KRW 2,075.00 | KRW 2,075.00 | KRW 1,965.00 | 40.85K |
| 2026-07-16 | KRW 2,075.00 | -3.04% | KRW 2,140.00 | KRW 2,155.00 | KRW 2,005.00 | 281.15K |
| 2026-07-15 | KRW 2,140.00 | +2.64% | KRW 2,085.00 | KRW 2,175.00 | KRW 2,065.00 | 57.77K |
| 2026-07-14 | KRW 2,085.00 | +1.71% | KRW 2,030.00 | KRW 2,090.00 | KRW 2,005.00 | 50.67K |
| 2026-07-13 | KRW 2,050.00 | +2.65% | KRW 2,020.00 | KRW 2,100.00 | KRW 1,928.00 | 81.94K |
| 2026-07-10 | KRW 1,997.00 | +3.69% | KRW 1,949.00 | KRW 1,998.00 | KRW 1,927.00 | 419.23K |
| 2026-07-09 | KRW 1,926.00 | -0.87% | KRW 1,941.00 | KRW 1,951.00 | KRW 1,880.00 | 68.41K |
| 2026-07-08 | KRW 1,943.00 | -0.10% | KRW 1,960.00 | KRW 1,960.00 | KRW 1,892.00 | 168.85K |
| 2026-07-07 | KRW 1,945.00 | +0.73% | KRW 1,931.00 | KRW 1,986.00 | KRW 1,854.00 | 113.94K |
| 2026-07-06 | KRW 1,931.00 | +4.60% | KRW 1,891.00 | KRW 1,986.00 | KRW 1,871.00 | 128.70K |
| 2026-07-03 | KRW 1,846.00 | +4.23% | KRW 1,766.00 | KRW 1,860.00 | KRW 1,720.00 | 437.44K |
| 2026-07-02 | KRW 1,771.00 | -0.78% | KRW 1,783.00 | KRW 1,848.00 | KRW 1,750.00 | 235.63K |
| 2026-07-01 | KRW 1,785.00 | +0.90% | KRW 1,754.00 | KRW 1,805.00 | KRW 1,722.00 | 138.24K |
| 2026-06-30 | KRW 1,769.00 | -0.56% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,746.00 | 55.79K |
| 2026-06-29 | KRW 1,779.00 | -1.33% | KRW 1,803.00 | KRW 1,820.00 | KRW 1,754.00 | 17.72K |
| 2026-06-26 | KRW 1,803.00 | +1.92% | KRW 1,769.00 | KRW 1,820.00 | KRW 1,655.00 | 129.16K |
| 2026-06-25 | KRW 1,769.00 | -2.59% | KRW 1,816.00 | KRW 1,816.00 | KRW 1,744.00 | 45.28K |
| 2026-06-24 | KRW 1,816.00 | +2.77% | KRW 1,768.00 | KRW 1,817.00 | KRW 1,682.00 | 101.26K |
| 2026-06-23 | KRW 1,767.00 | -4.95% | KRW 1,859.00 | KRW 1,896.00 | KRW 1,720.00 | 175.42K |
| 2026-06-22 | KRW 1,859.00 | -4.57% | KRW 1,901.00 | KRW 1,947.00 | KRW 1,856.00 | 90.01K |
| 2026-06-19 | KRW 1,948.00 | -0.10% | KRW 1,921.00 | KRW 1,969.00 | KRW 1,895.00 | 135.45K |
| 2026-06-18 | KRW 1,950.00 | -2.35% | KRW 1,981.00 | KRW 1,997.00 | KRW 1,938.00 | 32.60K |
| 2026-06-17 | KRW 1,997.00 | +3.15% | KRW 1,936.00 | KRW 2,040.00 | KRW 1,917.00 | 108.60K |
| 2026-06-16 | KRW 1,936.00 | -1.73% | KRW 1,970.00 | KRW 1,999.00 | KRW 1,923.00 | 220.81K |
| 2026-06-15 | KRW 1,970.00 | +0.97% | KRW 1,943.00 | KRW 2,010.00 | KRW 1,891.00 | 148.84K |
| 2026-06-12 | KRW 1,951.00 | +2.04% | KRW 1,961.00 | KRW 2,075.00 | KRW 1,921.00 | 128.59K |
| 2026-06-11 | KRW 1,912.00 | +4.20% | KRW 1,825.00 | KRW 1,931.00 | KRW 1,793.00 | 106.44K |
| 2026-06-10 | KRW 1,835.00 | -5.31% | KRW 1,900.00 | KRW 1,937.00 | KRW 1,825.00 | 1 |
| 2026-06-09 | KRW 1,938.00 | +7.07% | KRW 1,820.00 | KRW 1,959.00 | KRW 1,820.00 | 105.62K |
| 2026-06-08 | KRW 1,810.00 | -5.73% | KRW 1,816.00 | KRW 1,916.00 | KRW 1,806.00 | 127.03K |
| 2026-06-05 | KRW 1,920.00 | +1.59% | KRW 1,890.00 | KRW 1,965.00 | KRW 1,780.00 | 262.73K |
| 2026-06-04 | KRW 1,890.00 | -1.15% | KRW 1,912.00 | KRW 2,005.00 | KRW 1,855.00 | 51.10K |
| 2026-06-02 | KRW 1,912.00 | +0.10% | KRW 1,883.00 | KRW 1,974.00 | KRW 1,841.00 | 186.89K |
| 2026-06-01 | KRW 1,910.00 | -2.40% | KRW 1,957.00 | KRW 1,999.00 | KRW 1,851.00 | 180.81K |
| 2026-05-29 | KRW 1,957.00 | +0.36% | KRW 1,979.00 | KRW 1,991.00 | KRW 1,827.00 | 287.54K |
| 2026-05-28 | KRW 1,950.00 | +8.70% | KRW 1,835.00 | KRW 1,993.00 | KRW 1,760.00 | 264.76K |
| 2026-05-27 | KRW 1,794.00 | -9.39% | KRW 1,965.00 | KRW 1,970.00 | KRW 1,740.00 | 270.60K |
| 2026-05-26 | KRW 1,980.00 | -1.00% | KRW 1,990.00 | KRW 2,000.00 | KRW 1,845.00 | 179.95K |
| 2026-05-22 | KRW 2,000.00 | +6.33% | KRW 1,898.00 | KRW 2,010.00 | KRW 1,810.00 | 743.61K |