DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 532.00 | 550.00 | 528.00 | 540.00 | 2,700.00 | 143,203 |
| 2023-10-11 | 514.00 | 534.00 | 512.00 | 527.00 | 2,635.00 | 127,353 |
| 2023-10-10 | 530.00 | 540.00 | 510.00 | 521.00 | 2,605.00 | 254,668 |
| 2023-10-06 | 521.00 | 542.00 | 521.00 | 533.00 | 2,665.00 | 127,352 |
| 2023-10-05 | 545.00 | 545.00 | 526.00 | 532.00 | 2,660.00 | 183,077 |
| 2023-10-04 | 566.00 | 574.00 | 536.00 | 541.00 | 2,705.00 | 210,168 |
| 2023-09-27 | 554.00 | 567.00 | 538.00 | 566.00 | 2,830.00 | 123,328 |
| 2023-09-26 | 557.00 | 574.00 | 550.00 | 554.00 | 2,770.00 | 148,777 |
| 2023-09-25 | 585.00 | 597.00 | 556.00 | 557.00 | 2,785.00 | 329,915 |
| 2023-09-22 | 585.00 | 587.00 | 575.00 | 585.00 | 2,925.00 | 250,848 |
| 2023-09-21 | 603.00 | 609.00 | 585.00 | 597.00 | 2,985.00 | 378,543 |
| 2023-09-20 | 612.00 | 619.00 | 598.00 | 603.00 | 3,015.00 | 339,320 |
| 2023-09-19 | 649.00 | 649.00 | 608.00 | 618.00 | 3,090.00 | 529,432 |
| 2023-09-18 | 642.00 | 650.00 | 630.00 | 647.00 | 3,235.00 | 331,905 |
| 2023-09-15 | 625.00 | 650.00 | 625.00 | 638.00 | 3,190.00 | 239,454 |
| 2023-09-14 | 634.00 | 649.00 | 622.00 | 625.00 | 3,125.00 | 336,986 |
| 2023-09-13 | 684.00 | 709.00 | 631.00 | 634.00 | 3,170.00 | 985,569 |
| 2023-09-12 | 640.00 | 730.00 | 640.00 | 684.00 | 3,420.00 | 2,102,618 |
| 2023-09-11 | 632.00 | 650.00 | 631.00 | 648.00 | 3,240.00 | 328,666 |
| 2023-09-08 | 634.00 | 634.00 | 618.00 | 630.00 | 3,150.00 | 185,078 |
| 2023-09-07 | 636.00 | 650.00 | 606.00 | 636.00 | 3,180.00 | 535,403 |
| 2023-09-06 | 615.00 | 639.00 | 608.00 | 627.00 | 3,135.00 | 370,700 |
| 2023-09-05 | 607.00 | 618.00 | 603.00 | 607.00 | 3,035.00 | 154,664 |
| 2023-09-04 | 605.00 | 624.00 | 600.00 | 607.00 | 3,035.00 | 161,596 |
| 2023-09-01 | 614.00 | 628.00 | 603.00 | 605.00 | 3,025.00 | 219,036 |
| 2023-08-31 | 620.00 | 629.00 | 612.00 | 614.00 | 3,070.00 | 218,021 |
| 2023-08-30 | 632.00 | 635.00 | 620.00 | 625.00 | 3,125.00 | 151,029 |
| 2023-08-29 | 620.00 | 633.00 | 618.00 | 625.00 | 3,125.00 | 228,103 |
| 2023-08-28 | 606.00 | 642.00 | 601.00 | 628.00 | 3,140.00 | 525,735 |
| 2023-08-25 | 596.00 | 600.00 | 586.00 | 600.00 | 3,000.00 | 199,077 |
| 2023-08-24 | 582.00 | 604.00 | 582.00 | 597.00 | 2,985.00 | 212,157 |
| 2023-08-23 | 610.00 | 617.00 | 580.00 | 587.00 | 2,935.00 | 413,557 |
| 2023-08-22 | 616.00 | 625.00 | 609.00 | 615.00 | 3,075.00 | 177,598 |
| 2023-08-21 | 633.00 | 642.00 | 613.00 | 615.00 | 3,075.00 | 196,143 |
| 2023-08-18 | 622.00 | 647.00 | 608.00 | 633.00 | 3,165.00 | 361,556 |
| 2023-08-17 | 645.00 | 647.00 | 608.00 | 623.00 | 3,115.00 | 426,573 |
| 2023-08-16 | 626.00 | 655.00 | 621.00 | 645.00 | 3,225.00 | 398,974 |
| 2023-08-14 | 675.00 | 703.00 | 640.00 | 647.00 | 3,235.00 | 784,620 |
| 2023-08-11 | 660.00 | 709.00 | 650.00 | 673.00 | 3,365.00 | 796,622 |
| 2023-08-10 | 648.00 | 662.00 | 630.00 | 650.00 | 3,250.00 | 437,018 |
| 2023-08-09 | 617.00 | 633.00 | 608.00 | 630.00 | 3,150.00 | 202,574 |
| 2023-08-08 | 622.00 | 627.00 | 605.00 | 617.00 | 3,085.00 | 239,972 |
| 2023-08-07 | 628.00 | 628.00 | 607.00 | 620.00 | 3,100.00 | 231,156 |
| 2023-08-04 | 627.00 | 634.00 | 616.00 | 628.00 | 3,140.00 | 159,828 |
| 2023-08-03 | 645.00 | 657.00 | 616.00 | 627.00 | 3,135.00 | 405,251 |
| 2023-08-02 | 681.00 | 696.00 | 641.00 | 652.00 | 3,260.00 | 669,216 |
| 2023-08-01 | 663.00 | 697.00 | 657.00 | 669.00 | 3,345.00 | 824,140 |
| 2023-07-31 | 606.00 | 695.00 | 606.00 | 657.00 | 3,285.00 | 1,401,021 |
| 2023-07-28 | 572.00 | 610.00 | 568.00 | 606.00 | 3,030.00 | 435,847 |
| 2023-07-27 | 591.00 | 606.00 | 570.00 | 572.00 | 2,860.00 | 516,243 |
| 2023-07-26 | 629.00 | 629.00 | 567.00 | 584.00 | 2,920.00 | 1,070,427 |
| 2023-07-25 | 603.00 | 631.00 | 591.00 | 615.00 | 3,075.00 | 613,435 |
| 2023-07-24 | 593.00 | 646.00 | 577.00 | 608.00 | 3,040.00 | 1,193,206 |
| 2023-07-21 | 634.00 | 634.00 | 575.00 | 592.00 | 2,960.00 | 1,030,574 |
| 2023-07-20 | 624.00 | 639.00 | 608.00 | 625.00 | 3,125.00 | 642,017 |
| 2023-07-19 | 646.00 | 655.00 | 621.00 | 627.00 | 3,135.00 | 478,314 |
| 2023-07-18 | 660.00 | 664.00 | 620.00 | 642.00 | 3,210.00 | 652,775 |
| 2023-07-17 | 668.00 | 683.00 | 612.00 | 650.00 | 3,250.00 | 1,527,618 |
| 2023-07-14 | 680.00 | 685.00 | 652.00 | 664.00 | 3,320.00 | 975,747 |
| 2023-07-13 | 726.00 | 727.00 | 672.00 | 685.00 | 3,425.00 | 1,081,116 |
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.