TipRanks
Go Ultimate55% OFF

DIGITAL CHOSUN, Inc. (033130) Historical Prices

KR:033130 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,699.001,705.001,605.001,661.001,661.00-2.58%62,3651.94
Oct 29, 20261,708.001,722.001,676.001,705.001,705.00-0.18%31,1510.96
Oct 28, 20261,698.001,740.001,685.001,708.001,708.00+0.59%52,6451.65
Oct 27, 20261,710.001,725.001,693.001,698.001,698.00-0.76%16,1360.49
Oct 26, 20261,727.001,728.001,685.001,711.001,711.00-0.12%6,5130.19
Oct 23, 20261,663.001,725.001,656.001,713.001,713.00+0.00%35,6070.91
Oct 22, 20261,724.001,724.001,655.001,713.001,713.00-0.75%26,4560.68
Oct 21, 20261,710.001,735.001,710.001,726.001,726.00+0.52%3,6920.09
Oct 20, 20261,682.001,743.001,682.001,717.001,717.00-0.12%7,0080.18
Oct 19, 20261,660.001,730.001,660.001,719.001,719.00+1.12%42,0071.08
Oct 16, 20261,717.001,730.001,678.001,700.001,700.00+0.00%26,0830.64
Oct 15, 20261,663.001,717.001,663.001,700.001,700.00-1.22%20,5120.50
Oct 14, 20261,735.001,735.001,694.001,721.001,721.00+0.12%7,5340.18
Oct 13, 20261,739.001,739.001,691.001,719.001,719.00+1.30%14,1530.31
Oct 12, 20261,712.001,712.001,686.001,697.001,697.00-0.99%7,4750.16
Oct 09, 20261,714.001,737.001,690.001,714.001,714.00+0.00%00.00
Oct 08, 20261,690.001,737.001,690.001,714.001,714.00+1.24%43,9540.92
Oct 07, 20261,704.001,721.001,683.001,693.001,693.00-0.65%16,0280.30
Oct 06, 20261,737.001,737.001,687.001,704.001,704.00-0.76%123,8022.33
Oct 05, 20261,717.001,735.001,687.001,717.001,717.00+0.00%00.00
Oct 02, 20261,703.001,735.001,687.001,717.001,717.00+0.00%14,5280.25
Oct 01, 20261,702.001,741.001,664.001,717.001,717.00+0.88%171,7223.03
Sep 30, 20261,758.001,759.001,679.001,702.001,702.00-1.22%52,6030.84
Sep 29, 20261,770.001,770.001,704.001,723.001,723.00+0.00%10,7100.16
Sep 28, 20261,739.001,739.001,701.001,723.001,723.00-0.92%45,0310.66
Sep 25, 20261,739.001,770.001,709.001,739.001,739.00+0.00%00.00
Sep 24, 20261,739.001,770.001,709.001,739.001,739.00+0.00%00.00
Sep 23, 20261,770.001,770.001,709.001,739.001,739.00-0.51%29,1600.41
Sep 22, 20261,785.001,785.001,710.001,748.001,748.00-0.17%21,1210.30
Sep 21, 20261,750.001,767.001,730.001,751.001,751.00+0.06%10,5050.14
Sep 18, 20261,768.001,768.001,707.001,750.001,750.00-0.57%145,6342.00
Sep 17, 20261,760.001,770.001,729.001,760.001,760.00+0.92%41,0340.56
Sep 16, 20261,761.001,762.001,712.001,744.001,744.00+0.11%12,6800.17
Sep 15, 20261,775.001,775.001,703.001,742.001,742.00+1.28%36,3740.48
Sep 14, 20261,745.001,791.001,705.001,720.001,720.00-2.99%80,5351.06
Sep 11, 20261,792.001,792.001,772.001,773.001,773.00-1.23%14,9180.19
Sep 10, 20261,775.001,827.001,739.001,795.001,795.00+0.11%7,8370.10
Sep 09, 20261,768.001,793.001,750.001,793.001,793.00+0.56%21,3850.26
Sep 08, 20261,849.001,850.001,776.001,783.001,783.00-0.06%28,8500.34
Sep 07, 20261,840.001,857.001,765.001,784.001,784.00-3.04%75,2870.89
Sep 04, 20261,838.001,881.001,817.001,840.001,840.00+0.11%23,0230.27
Sep 03, 20261,882.001,899.001,825.001,838.001,838.00-2.08%63,5410.73
Sep 02, 20261,946.001,946.001,825.001,877.001,877.00-3.55%95,7661.07
Sep 01, 20261,931.001,956.001,925.001,946.001,946.00+0.88%24,0490.27
Aug 31, 20261,906.001,935.001,895.001,929.001,929.00+0.84%11,5490.13
Aug 28, 20261,910.001,925.001,882.001,913.001,913.00+0.16%37,6510.41
Aug 27, 20261,987.001,987.001,883.001,910.001,910.00-1.65%28,0290.30
Aug 26, 20261,904.001,966.001,898.001,942.001,942.00+2.00%26,2350.27
Aug 25, 20261,925.001,930.001,854.001,904.001,904.00+0.00%19,5610.19
Aug 24, 20261,887.001,915.001,881.001,904.001,904.00+0.21%11,1590.10