DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 434.00 | 444.00 | 432.00 | 442.00 | 2,210.00 | 86,972 |
| 2024-01-08 | 435.00 | 435.00 | 427.00 | 432.00 | 2,160.00 | 100,819 |
| 2024-01-05 | 433.00 | 447.00 | 429.00 | 430.00 | 2,150.00 | 105,938 |
| 2024-01-04 | 432.00 | 435.00 | 427.00 | 435.00 | 2,175.00 | 73,466 |
| 2024-01-03 | 446.00 | 457.00 | 430.00 | 432.00 | 2,160.00 | 176,596 |
| 2024-01-02 | 438.00 | 450.00 | 438.00 | 447.00 | 2,235.00 | 158,110 |
| 2023-12-28 | 419.00 | 439.00 | 415.00 | 436.00 | 2,180.00 | 249,402 |
| 2023-12-27 | 405.00 | 425.00 | 405.00 | 419.00 | 2,095.00 | 184,288 |
| 2023-12-26 | 407.00 | 407.00 | 398.00 | 405.00 | 2,025.00 | 225,552 |
| 2023-12-22 | 415.00 | 417.00 | 404.00 | 407.00 | 2,035.00 | 120,354 |
| 2023-12-21 | 423.00 | 425.00 | 413.00 | 414.00 | 2,070.00 | 86,183 |
| 2023-12-20 | 425.00 | 430.00 | 415.00 | 423.00 | 2,115.00 | 271,728 |
| 2023-12-19 | 431.00 | 474.00 | 413.00 | 424.00 | 2,120.00 | 788,610 |
| 2023-12-18 | 419.00 | 424.00 | 412.00 | 420.00 | 2,100.00 | 109,591 |
| 2023-12-15 | 412.00 | 422.00 | 410.00 | 419.00 | 2,095.00 | 117,368 |
| 2023-12-14 | 416.00 | 422.00 | 403.00 | 409.00 | 2,045.00 | 136,817 |
| 2023-12-13 | 429.00 | 429.00 | 409.00 | 411.00 | 2,055.00 | 171,323 |
| 2023-12-12 | 433.00 | 433.00 | 425.00 | 429.00 | 2,145.00 | 136,561 |
| 2023-12-11 | 436.00 | 439.00 | 430.00 | 434.00 | 2,170.00 | 98,309 |
| 2023-12-08 | 436.00 | 446.00 | 430.00 | 434.00 | 2,170.00 | 98,439 |
| 2023-12-07 | 444.00 | 447.00 | 431.00 | 436.00 | 2,180.00 | 111,487 |
| 2023-12-06 | 450.00 | 451.00 | 435.00 | 444.00 | 2,220.00 | 181,851 |
| 2023-12-05 | 447.00 | 461.00 | 447.00 | 450.00 | 2,250.00 | 139,725 |
| 2023-12-04 | 459.00 | 477.00 | 444.00 | 447.00 | 2,235.00 | 229,852 |
| 2023-12-01 | 461.00 | 461.00 | 445.00 | 448.00 | 2,240.00 | 88,802 |
| 2023-11-30 | 450.00 | 458.00 | 445.00 | 451.00 | 2,255.00 | 82,147 |
| 2023-11-29 | 458.00 | 461.00 | 440.00 | 450.00 | 2,250.00 | 169,794 |
| 2023-11-28 | 456.00 | 477.00 | 451.00 | 457.00 | 2,285.00 | 122,342 |
| 2023-11-27 | 475.00 | 475.00 | 455.00 | 456.00 | 2,280.00 | 152,820 |
| 2023-11-24 | 475.00 | 481.00 | 474.00 | 477.00 | 2,385.00 | 60,365 |
| 2023-11-23 | 481.00 | 483.00 | 474.00 | 475.00 | 2,375.00 | 66,331 |
| 2023-11-22 | 477.00 | 483.00 | 475.00 | 480.00 | 2,400.00 | 71,624 |
| 2023-11-21 | 476.00 | 485.00 | 475.00 | 477.00 | 2,385.00 | 69,293 |
| 2023-11-20 | 481.00 | 489.00 | 476.00 | 476.00 | 2,380.00 | 80,493 |
| 2023-11-17 | 499.00 | 499.00 | 476.00 | 480.00 | 2,400.00 | 64,459 |
| 2023-11-16 | 490.00 | 494.00 | 483.00 | 490.00 | 2,450.00 | 52,806 |
| 2023-11-15 | 475.00 | 490.00 | 475.00 | 490.00 | 2,450.00 | 147,808 |
| 2023-11-14 | 458.00 | 473.00 | 453.00 | 472.00 | 2,360.00 | 65,388 |
| 2023-11-13 | 474.00 | 474.00 | 445.00 | 456.00 | 2,280.00 | 100,798 |
| 2023-11-10 | 470.00 | 470.00 | 454.00 | 459.00 | 2,295.00 | 78,116 |
| 2023-11-09 | 485.00 | 490.00 | 465.00 | 470.00 | 2,350.00 | 86,411 |
| 2023-11-08 | 481.00 | 490.00 | 480.00 | 485.00 | 2,425.00 | 69,266 |
| 2023-11-07 | 487.00 | 492.00 | 469.00 | 484.00 | 2,420.00 | 157,909 |
| 2023-11-06 | 486.00 | 508.00 | 486.00 | 487.00 | 2,435.00 | 231,127 |
| 2023-11-03 | 472.00 | 494.00 | 455.00 | 485.00 | 2,425.00 | 204,894 |
| 2023-11-02 | 463.00 | 474.00 | 456.00 | 466.00 | 2,330.00 | 118,198 |
| 2023-11-01 | 460.00 | 473.00 | 455.00 | 458.00 | 2,290.00 | 97,421 |
| 2023-10-31 | 476.00 | 482.00 | 450.00 | 460.00 | 2,300.00 | 168,316 |
| 2023-10-30 | 471.00 | 484.00 | 462.00 | 475.00 | 2,375.00 | 145,269 |
| 2023-10-27 | 484.00 | 490.00 | 472.00 | 477.00 | 2,385.00 | 110,123 |
| 2023-10-26 | 476.00 | 485.00 | 468.00 | 484.00 | 2,420.00 | 158,087 |
| 2023-10-25 | 494.00 | 506.00 | 489.00 | 493.00 | 2,465.00 | 130,043 |
| 2023-10-24 | 473.00 | 493.00 | 456.00 | 488.00 | 2,440.00 | 146,118 |
| 2023-10-23 | 477.00 | 487.00 | 473.00 | 473.00 | 2,365.00 | 125,265 |
| 2023-10-20 | 484.00 | 486.00 | 460.00 | 477.00 | 2,385.00 | 212,729 |
| 2023-10-19 | 498.00 | 498.00 | 474.00 | 484.00 | 2,420.00 | 341,377 |
| 2023-10-18 | 519.00 | 523.00 | 496.00 | 504.00 | 2,520.00 | 189,013 |
| 2023-10-17 | 520.00 | 528.00 | 512.00 | 517.00 | 2,585.00 | 98,693 |
| 2023-10-16 | 533.00 | 533.00 | 512.00 | 515.00 | 2,575.00 | 129,610 |
| 2023-10-13 | 535.00 | 540.00 | 518.00 | 525.00 | 2,625.00 | 123,816 |
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.