DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 463.00 | 463.00 | 455.00 | 459.00 | 2,295.00 | 71,190 |
| 2024-04-04 | 473.00 | 473.00 | 457.00 | 463.00 | 2,315.00 | 131,129 |
| 2024-04-03 | 474.00 | 474.00 | 463.00 | 467.00 | 2,335.00 | 83,814 |
| 2024-04-02 | 470.00 | 474.00 | 462.00 | 472.00 | 2,360.00 | 117,593 |
| 2024-04-01 | 476.00 | 477.00 | 470.00 | 472.00 | 2,360.00 | 74,726 |
| 2024-03-29 | 477.00 | 482.00 | 470.00 | 474.00 | 2,370.00 | 103,267 |
| 2024-03-28 | 486.00 | 490.00 | 476.00 | 477.00 | 2,385.00 | 172,246 |
| 2024-03-27 | 500.00 | 511.00 | 481.00 | 486.00 | 2,430.00 | 350,413 |
| 2024-03-26 | 484.00 | 486.00 | 470.00 | 476.00 | 2,380.00 | 297,315 |
| 2024-03-25 | 478.00 | 485.00 | 465.00 | 484.00 | 2,420.00 | 148,058 |
| 2024-03-22 | 473.00 | 480.00 | 460.00 | 480.00 | 2,400.00 | 163,250 |
| 2024-03-21 | 456.00 | 476.00 | 450.00 | 474.00 | 2,370.00 | 345,450 |
| 2024-03-20 | 488.00 | 488.00 | 467.00 | 471.00 | 2,355.00 | 415,352 |
| 2024-03-19 | 494.00 | 498.00 | 480.00 | 487.00 | 2,435.00 | 185,511 |
| 2024-03-18 | 494.00 | 502.00 | 487.00 | 494.00 | 2,470.00 | 146,344 |
| 2024-03-15 | 510.00 | 510.00 | 486.00 | 494.00 | 2,470.00 | 225,217 |
| 2024-03-14 | 488.00 | 511.00 | 483.00 | 497.00 | 2,485.00 | 311,466 |
| 2024-03-13 | 493.00 | 504.00 | 480.00 | 488.00 | 2,440.00 | 259,566 |
| 2024-03-12 | 510.00 | 510.00 | 479.00 | 497.00 | 2,485.00 | 372,939 |
| 2024-03-11 | 479.00 | 525.00 | 470.00 | 510.00 | 2,550.00 | 725,948 |
| 2024-03-08 | 479.00 | 488.00 | 469.00 | 471.00 | 2,355.00 | 138,301 |
| 2024-03-07 | 479.00 | 486.00 | 466.00 | 479.00 | 2,395.00 | 202,539 |
| 2024-03-06 | 490.00 | 500.00 | 478.00 | 479.00 | 2,395.00 | 184,500 |
| 2024-03-05 | 493.00 | 515.00 | 484.00 | 490.00 | 2,450.00 | 271,123 |
| 2024-03-04 | 515.00 | 516.00 | 478.00 | 501.00 | 2,505.00 | 293,940 |
| 2024-02-29 | 494.00 | 517.00 | 487.00 | 515.00 | 2,575.00 | 740,662 |
| 2024-02-28 | 468.00 | 489.00 | 459.00 | 489.00 | 2,445.00 | 247,851 |
| 2024-02-27 | 457.00 | 481.00 | 445.00 | 477.00 | 2,385.00 | 393,958 |
| 2024-02-26 | 455.00 | 494.00 | 455.00 | 457.00 | 2,285.00 | 310,838 |
| 2024-02-23 | 535.00 | 540.00 | 464.00 | 464.00 | 2,320.00 | 1,533,385 |
| 2024-02-22 | 439.00 | 479.00 | 428.00 | 479.00 | 2,395.00 | 328,566 |
| 2024-02-21 | 450.00 | 450.00 | 430.00 | 434.00 | 2,170.00 | 110,718 |
| 2024-02-20 | 446.00 | 450.00 | 437.00 | 447.00 | 2,235.00 | 136,358 |
| 2024-02-19 | 436.00 | 444.00 | 424.00 | 443.00 | 2,215.00 | 121,420 |
| 2024-02-16 | 428.00 | 436.00 | 400.00 | 436.00 | 2,180.00 | 212,912 |
| 2024-02-15 | 425.00 | 429.00 | 421.00 | 424.00 | 2,120.00 | 93,873 |
| 2024-02-14 | 421.00 | 425.00 | 410.00 | 425.00 | 2,125.00 | 72,983 |
| 2024-02-13 | 421.00 | 426.00 | 412.00 | 420.00 | 2,100.00 | 185,708 |
| 2024-02-08 | 423.00 | 428.00 | 416.00 | 420.00 | 2,100.00 | 74,960 |
| 2024-02-07 | 422.00 | 428.00 | 416.00 | 423.00 | 2,115.00 | 55,570 |
| 2024-02-06 | 426.00 | 426.00 | 415.00 | 421.00 | 2,105.00 | 79,518 |
| 2024-02-05 | 436.00 | 438.00 | 418.00 | 427.00 | 2,135.00 | 115,746 |
| 2024-02-02 | 426.00 | 438.00 | 420.00 | 436.00 | 2,180.00 | 58,274 |
| 2024-02-01 | 423.00 | 427.00 | 418.00 | 426.00 | 2,130.00 | 93,012 |
| 2024-01-31 | 430.00 | 435.00 | 419.00 | 429.00 | 2,145.00 | 82,391 |
| 2024-01-30 | 428.00 | 435.00 | 420.00 | 430.00 | 2,150.00 | 84,988 |
| 2024-01-29 | 446.00 | 446.00 | 415.00 | 428.00 | 2,140.00 | 172,709 |
| 2024-01-26 | 442.00 | 452.00 | 439.00 | 446.00 | 2,230.00 | 94,561 |
| 2024-01-25 | 443.00 | 454.00 | 437.00 | 443.00 | 2,215.00 | 67,871 |
| 2024-01-24 | 450.00 | 454.00 | 438.00 | 449.00 | 2,245.00 | 82,401 |
| 2024-01-23 | 441.00 | 456.00 | 440.00 | 450.00 | 2,250.00 | 96,764 |
| 2024-01-22 | 457.00 | 458.00 | 425.00 | 442.00 | 2,210.00 | 141,552 |
| 2024-01-19 | 461.00 | 461.00 | 442.00 | 445.00 | 2,225.00 | 100,635 |
| 2024-01-18 | 462.00 | 462.00 | 445.00 | 455.00 | 2,275.00 | 144,636 |
| 2024-01-17 | 472.00 | 476.00 | 453.00 | 462.00 | 2,310.00 | 118,651 |
| 2024-01-16 | 489.00 | 489.00 | 462.00 | 472.00 | 2,360.00 | 149,418 |
| 2024-01-15 | 465.00 | 483.00 | 460.00 | 481.00 | 2,405.00 | 201,260 |
| 2024-01-12 | 469.00 | 470.00 | 458.00 | 465.00 | 2,325.00 | 107,063 |
| 2024-01-11 | 475.00 | 480.00 | 452.00 | 469.00 | 2,345.00 | 182,243 |
| 2024-01-10 | 450.00 | 485.00 | 442.00 | 469.00 | 2,345.00 | 762,251 |
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.