DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 401.00 | 404.00 | 396.00 | 400.00 | 2,000.00 | 56,051 |
| 2024-07-04 | 405.00 | 408.00 | 395.00 | 401.00 | 2,005.00 | 166,827 |
| 2024-07-03 | 414.00 | 420.00 | 400.00 | 404.00 | 2,020.00 | 192,576 |
| 2024-07-02 | 420.00 | 427.00 | 412.00 | 414.00 | 2,070.00 | 78,610 |
| 2024-07-01 | 421.00 | 424.00 | 412.00 | 418.00 | 2,090.00 | 91,296 |
| 2024-06-28 | 419.00 | 423.00 | 412.00 | 421.00 | 2,105.00 | 129,713 |
| 2024-06-27 | 421.00 | 424.00 | 416.00 | 420.00 | 2,100.00 | 57,574 |
| 2024-06-26 | 419.00 | 424.00 | 416.00 | 420.00 | 2,100.00 | 56,843 |
| 2024-06-25 | 425.00 | 425.00 | 409.00 | 421.00 | 2,105.00 | 88,568 |
| 2024-06-24 | 420.00 | 423.00 | 408.00 | 417.00 | 2,085.00 | 127,356 |
| 2024-06-21 | 426.00 | 434.00 | 418.00 | 419.00 | 2,095.00 | 132,695 |
| 2024-06-20 | 435.00 | 439.00 | 424.00 | 427.00 | 2,135.00 | 223,065 |
| 2024-06-19 | 440.00 | 440.00 | 427.00 | 435.00 | 2,175.00 | 157,139 |
| 2024-06-18 | 439.00 | 440.00 | 426.00 | 437.00 | 2,185.00 | 335,085 |
| 2024-06-17 | 448.00 | 448.00 | 441.00 | 443.00 | 2,215.00 | 85,080 |
| 2024-06-14 | 450.00 | 450.00 | 443.00 | 448.00 | 2,240.00 | 100,978 |
| 2024-06-13 | 452.00 | 456.00 | 446.00 | 448.00 | 2,240.00 | 114,073 |
| 2024-06-12 | 451.00 | 456.00 | 447.00 | 452.00 | 2,260.00 | 133,184 |
| 2024-06-11 | 460.00 | 462.00 | 449.00 | 452.00 | 2,260.00 | 221,518 |
| 2024-06-10 | 463.00 | 464.00 | 453.00 | 460.00 | 2,300.00 | 133,108 |
| 2024-06-07 | 462.00 | 472.00 | 455.00 | 462.00 | 2,310.00 | 202,363 |
| 2024-06-05 | 456.00 | 467.00 | 447.00 | 462.00 | 2,310.00 | 352,150 |
| 2024-06-04 | 475.00 | 520.00 | 454.00 | 461.00 | 2,305.00 | 3,058,698 |
| 2024-06-03 | 454.00 | 481.00 | 443.00 | 472.00 | 2,360.00 | 823,310 |
| 2024-05-31 | 448.00 | 453.00 | 437.00 | 445.00 | 2,225.00 | 230,481 |
| 2024-05-30 | 455.00 | 463.00 | 445.00 | 448.00 | 2,240.00 | 141,599 |
| 2024-05-29 | 465.00 | 475.00 | 455.00 | 459.00 | 2,295.00 | 121,672 |
| 2024-05-28 | 480.00 | 480.00 | 462.00 | 474.00 | 2,370.00 | 186,181 |
| 2024-05-27 | 468.00 | 477.00 | 450.00 | 476.00 | 2,380.00 | 267,286 |
| 2024-05-24 | 448.00 | 482.00 | 440.00 | 466.00 | 2,330.00 | 339,502 |
| 2024-05-23 | 450.00 | 458.00 | 444.00 | 448.00 | 2,240.00 | 90,587 |
| 2024-05-22 | 451.00 | 459.00 | 436.00 | 453.00 | 2,265.00 | 191,080 |
| 2024-05-21 | 445.00 | 447.00 | 435.00 | 442.00 | 2,210.00 | 171,992 |
| 2024-05-20 | 450.00 | 453.00 | 440.00 | 445.00 | 2,225.00 | 60,329 |
| 2024-05-17 | 450.00 | 456.00 | 447.00 | 449.00 | 2,245.00 | 88,082 |
| 2024-05-16 | 459.00 | 462.00 | 450.00 | 456.00 | 2,280.00 | 151,254 |
| 2024-05-14 | 464.00 | 470.00 | 447.00 | 450.00 | 2,250.00 | 125,371 |
| 2024-05-13 | 465.00 | 472.00 | 458.00 | 464.00 | 2,320.00 | 142,818 |
| 2024-05-10 | 462.00 | 472.00 | 459.00 | 465.00 | 2,325.00 | 78,897 |
| 2024-05-09 | 482.00 | 482.00 | 453.00 | 462.00 | 2,310.00 | 195,086 |
| 2024-05-08 | 458.00 | 474.00 | 456.00 | 471.00 | 2,355.00 | 142,792 |
| 2024-05-07 | 455.00 | 461.00 | 450.00 | 459.00 | 2,295.00 | 89,182 |
| 2024-05-03 | 468.00 | 476.00 | 455.00 | 455.00 | 2,275.00 | 70,228 |
| 2024-05-02 | 473.00 | 477.00 | 463.00 | 464.00 | 2,320.00 | 53,027 |
| 2024-04-30 | 484.00 | 487.00 | 463.00 | 473.00 | 2,365.00 | 115,620 |
| 2024-04-29 | 464.00 | 480.00 | 456.00 | 477.00 | 2,385.00 | 168,474 |
| 2024-04-26 | 467.00 | 471.00 | 462.00 | 464.00 | 2,320.00 | 85,161 |
| 2024-04-25 | 459.00 | 472.00 | 459.00 | 466.00 | 2,330.00 | 126,211 |
| 2024-04-24 | 465.00 | 467.00 | 454.00 | 460.00 | 2,300.00 | 112,481 |
| 2024-04-23 | 457.00 | 470.00 | 451.00 | 459.00 | 2,295.00 | 103,688 |
| 2024-04-22 | 445.00 | 475.00 | 443.00 | 457.00 | 2,285.00 | 178,423 |
| 2024-04-19 | 440.00 | 447.00 | 431.00 | 445.00 | 2,225.00 | 84,188 |
| 2024-04-18 | 423.00 | 446.00 | 423.00 | 438.00 | 2,190.00 | 73,022 |
| 2024-04-17 | 435.00 | 459.00 | 430.00 | 434.00 | 2,170.00 | 52,881 |
| 2024-04-16 | 440.00 | 443.00 | 426.00 | 426.00 | 2,130.00 | 148,232 |
| 2024-04-15 | 454.00 | 454.00 | 438.00 | 446.00 | 2,230.00 | 151,632 |
| 2024-04-12 | 454.00 | 459.00 | 451.00 | 457.00 | 2,285.00 | 78,341 |
| 2024-04-11 | 465.00 | 465.00 | 451.00 | 455.00 | 2,275.00 | 75,428 |
| 2024-04-09 | 457.00 | 465.00 | 452.00 | 462.00 | 2,310.00 | 52,833 |
| 2024-04-08 | 459.00 | 463.00 | 451.00 | 457.00 | 2,285.00 | 72,012 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.