DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 726.00 | 727.00 | 672.00 | 685.00 | 3,425.00 | 1,081,116 |
| 2023-07-12 | 711.00 | 729.00 | 703.00 | 717.00 | 3,585.00 | 619,209 |
| 2023-07-11 | 720.00 | 742.00 | 710.00 | 711.00 | 3,555.00 | 540,422 |
| 2023-07-10 | 750.00 | 750.00 | 712.00 | 715.00 | 3,575.00 | 595,878 |
| 2023-07-07 | 720.00 | 758.00 | 685.00 | 743.00 | 3,715.00 | 1,079,794 |
| 2023-07-06 | 782.00 | 782.00 | 725.00 | 740.00 | 3,700.00 | 1,073,298 |
| 2023-07-05 | 798.00 | 803.00 | 764.00 | 779.00 | 3,895.00 | 1,419,957 |
| 2023-07-04 | 708.00 | 800.00 | 708.00 | 798.00 | 3,990.00 | 5,156,176 |
| 2023-07-03 | 681.00 | 718.00 | 664.00 | 706.00 | 3,530.00 | 1,033,784 |
| 2023-06-30 | 678.00 | 694.00 | 650.00 | 678.00 | 3,390.00 | 1,001,967 |
| 2023-06-29 | 694.00 | 701.00 | 639.00 | 680.00 | 3,400.00 | 1,027,042 |
| 2023-06-28 | 726.00 | 726.00 | 670.00 | 699.00 | 3,495.00 | 1,233,988 |
| 2023-06-27 | 721.00 | 747.00 | 690.00 | 739.00 | 3,695.00 | 1,564,520 |
| 2023-06-26 | 744.00 | 776.00 | 733.00 | 738.00 | 3,690.00 | 971,206 |
| 2023-06-23 | 666.00 | 711.00 | 666.00 | 711.00 | 3,555.00 | 687,426 |
| 2023-06-22 | 690.00 | 690.00 | 614.00 | 657.00 | 3,285.00 | 1,203,782 |
| 2023-06-21 | 634.00 | 806.00 | 634.00 | 707.00 | 3,535.00 | 12,597,932 |
| 2023-06-20 | 621.00 | 659.00 | 612.00 | 633.00 | 3,165.00 | 1,233,557 |
| 2023-06-19 | 586.00 | 630.00 | 580.00 | 621.00 | 3,105.00 | 1,362,063 |
| 2023-06-16 | 607.00 | 611.00 | 580.00 | 586.00 | 2,930.00 | 1,045,404 |
| 2023-06-15 | 606.00 | 630.00 | 580.00 | 608.00 | 3,040.00 | 2,772,302 |
| 2023-06-14 | 528.00 | 675.00 | 525.00 | 605.00 | 3,025.00 | 9,552,524 |
| 2023-06-13 | 531.00 | 537.00 | 520.00 | 528.00 | 2,640.00 | 644,164 |
| 2023-06-12 | 510.00 | 530.00 | 508.00 | 527.00 | 2,635.00 | 908,402 |
| 2023-06-09 | 528.00 | 529.00 | 499.00 | 502.00 | 2,510.00 | 968,318 |
| 2023-06-08 | 536.00 | 540.00 | 514.00 | 521.00 | 2,605.00 | 1,285,127 |
| 2023-06-07 | 503.00 | 553.00 | 494.00 | 530.00 | 2,650.00 | 3,314,404 |
| 2023-06-05 | 479.00 | 499.00 | 470.00 | 498.00 | 2,490.00 | 772,504 |
| 2023-06-02 | 457.00 | 480.00 | 455.00 | 475.00 | 2,375.00 | 611,250 |
| 2023-06-01 | 452.00 | 494.00 | 452.00 | 456.00 | 2,280.00 | 1,043,646 |
| 2023-05-31 | 449.00 | 473.00 | 434.00 | 458.00 | 2,290.00 | 557,081 |
| 2023-05-30 | 461.00 | 472.00 | 443.00 | 445.00 | 2,225.00 | 447,736 |
| 2023-05-26 | 461.00 | 470.00 | 437.00 | 460.00 | 2,300.00 | 985,670 |
| 2023-05-25 | 430.00 | 491.00 | 430.00 | 460.00 | 2,300.00 | 2,892,762 |
| 2023-05-24 | 415.00 | 439.00 | 413.00 | 430.00 | 2,150.00 | 603,541 |
| 2023-05-23 | 421.00 | 423.00 | 407.00 | 420.00 | 2,100.00 | 556,820 |
| 2023-05-22 | 391.00 | 438.00 | 387.00 | 423.00 | 2,115.00 | 2,328,860 |
| 2023-05-19 | 388.00 | 413.00 | 380.00 | 386.00 | 1,930.00 | 1,414,652 |
| 2023-05-18 | 365.00 | 424.00 | 361.00 | 385.00 | 1,925.00 | 3,637,110 |
| 2023-05-17 | 354.00 | 370.00 | 347.00 | 360.00 | 1,800.00 | 707,599 |
| 2023-05-16 | 345.00 | 352.00 | 342.00 | 345.00 | 1,725.00 | 145,578 |
| 2023-05-15 | 349.00 | 354.00 | 342.00 | 344.00 | 1,720.00 | 164,356 |
| 2023-05-12 | 346.00 | 351.00 | 335.00 | 349.00 | 1,745.00 | 196,300 |
| 2023-05-11 | 340.00 | 348.00 | 337.00 | 342.00 | 1,710.00 | 110,392 |
| 2023-05-10 | 342.00 | 348.00 | 337.00 | 343.00 | 1,715.00 | 221,326 |
| 2023-05-09 | 351.00 | 352.00 | 338.00 | 342.00 | 1,710.00 | 222,744 |
| 2023-05-08 | 337.00 | 355.00 | 337.00 | 345.00 | 1,725.00 | 672,886 |
| 2023-05-04 | 338.00 | 339.00 | 326.00 | 337.00 | 1,685.00 | 252,579 |
| 2023-05-03 | 329.00 | 349.00 | 326.00 | 338.00 | 1,690.00 | 597,203 |
| 2023-05-02 | 315.00 | 335.00 | 315.00 | 328.00 | 1,640.00 | 423,656 |
| 2023-04-28 | 306.00 | 322.00 | 300.00 | 317.00 | 1,585.00 | 383,550 |
| 2023-04-27 | 307.00 | 307.00 | 297.00 | 307.00 | 1,535.00 | 108,765 |
| 2023-04-26 | 311.00 | 314.00 | 301.00 | 305.00 | 1,525.00 | 174,601 |
| 2023-04-25 | 305.00 | 313.00 | 300.00 | 311.00 | 1,555.00 | 208,166 |
| 2023-04-24 | 315.00 | 315.00 | 301.00 | 305.00 | 1,525.00 | 245,016 |
| 2023-04-21 | 316.00 | 318.00 | 309.00 | 315.00 | 1,575.00 | 160,617 |
| 2023-04-20 | 326.00 | 329.00 | 312.00 | 316.00 | 1,580.00 | 326,485 |
| 2023-04-19 | 316.00 | 332.00 | 311.00 | 328.00 | 1,640.00 | 548,987 |
| 2023-04-18 | 325.00 | 326.00 | 309.00 | 317.00 | 1,585.00 | 344,352 |
| 2023-04-17 | 309.00 | 322.00 | 305.00 | 317.00 | 1,585.00 | 598,637 |
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.