DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 226.00 | 260.00 | 213.00 | 238.00 | 1,190.00 | 1,643,355 |
| 2022-10-21 | 288.00 | 288.00 | 209.00 | 225.00 | 1,125.00 | 1,822,270 |
| 2022-10-20 | 293.00 | 294.00 | 282.00 | 290.00 | 1,450.00 | 119,522 |
| 2022-10-19 | 298.00 | 298.00 | 291.00 | 291.00 | 1,455.00 | 72,477 |
| 2022-10-18 | 295.00 | 295.00 | 288.00 | 293.00 | 1,465.00 | 43,040 |
| 2022-10-17 | 285.00 | 289.00 | 277.00 | 288.00 | 1,440.00 | 73,740 |
| 2022-10-14 | 280.00 | 293.00 | 280.00 | 291.00 | 1,455.00 | 72,413 |
| 2022-10-13 | 295.00 | 295.00 | 277.00 | 278.00 | 1,390.00 | 128,451 |
| 2022-10-12 | 294.00 | 295.00 | 284.00 | 293.00 | 1,465.00 | 102,639 |
| 2022-10-11 | 311.00 | 316.00 | 288.00 | 294.00 | 1,470.00 | 120,687 |
| 2022-10-07 | 306.00 | 314.00 | 303.00 | 311.00 | 1,555.00 | 93,635 |
| 2022-10-06 | 300.00 | 307.00 | 297.00 | 307.00 | 1,535.00 | 101,708 |
| 2022-10-05 | 308.00 | 308.00 | 295.00 | 300.00 | 1,500.00 | 86,045 |
| 2022-10-04 | 295.00 | 304.00 | 295.00 | 301.00 | 1,505.00 | 62,135 |
| 2022-09-30 | 288.00 | 293.00 | 273.00 | 293.00 | 1,465.00 | 120,907 |
| 2022-09-29 | 294.00 | 305.00 | 286.00 | 290.00 | 1,450.00 | 112,833 |
| 2022-09-28 | 310.00 | 310.00 | 284.00 | 286.00 | 1,430.00 | 210,179 |
| 2022-09-27 | 303.00 | 314.00 | 303.00 | 309.00 | 1,545.00 | 78,274 |
| 2022-09-26 | 322.00 | 322.00 | 301.00 | 308.00 | 1,540.00 | 251,844 |
| 2022-09-23 | 344.00 | 345.00 | 323.00 | 327.00 | 1,635.00 | 182,390 |
| 2022-09-22 | 343.00 | 350.00 | 330.00 | 341.00 | 1,705.00 | 253,514 |
| 2022-09-21 | 360.00 | 361.00 | 346.00 | 350.00 | 1,750.00 | 221,830 |
| 2022-09-20 | 369.00 | 372.00 | 351.00 | 361.00 | 1,805.00 | 263,432 |
| 2022-09-19 | 384.00 | 384.00 | 364.00 | 369.00 | 1,845.00 | 162,206 |
| 2022-09-16 | 386.00 | 387.00 | 378.00 | 380.00 | 1,900.00 | 64,426 |
| 2022-09-15 | 383.00 | 399.00 | 382.00 | 386.00 | 1,930.00 | 197,267 |
| 2022-09-14 | 377.00 | 385.00 | 373.00 | 383.00 | 1,915.00 | 155,043 |
| 2022-09-13 | 380.00 | 390.00 | 380.00 | 388.00 | 1,940.00 | 108,075 |
| 2022-09-08 | 377.00 | 383.00 | 375.00 | 380.00 | 1,900.00 | 81,028 |
| 2022-09-07 | 390.00 | 390.00 | 372.00 | 375.00 | 1,875.00 | 171,612 |
| 2022-09-06 | 388.00 | 392.00 | 386.00 | 389.00 | 1,945.00 | 71,745 |
| 2022-09-05 | 388.00 | 393.00 | 385.00 | 386.00 | 1,930.00 | 124,422 |
| 2022-09-02 | 389.00 | 392.00 | 387.00 | 390.00 | 1,950.00 | 65,214 |
| 2022-09-01 | 397.00 | 403.00 | 387.00 | 388.00 | 1,940.00 | 264,425 |
| 2022-08-31 | 400.00 | 407.00 | 396.00 | 399.00 | 1,995.00 | 167,398 |
| 2022-08-30 | 400.00 | 412.00 | 396.00 | 400.00 | 2,000.00 | 89,416 |
| 2022-08-29 | 408.00 | 408.00 | 392.00 | 400.00 | 2,000.00 | 166,905 |
| 2022-08-26 | 418.00 | 442.00 | 411.00 | 411.00 | 2,055.00 | 920,126 |
| 2022-08-25 | 405.00 | 412.00 | 404.00 | 410.00 | 2,050.00 | 100,117 |
| 2022-08-24 | 404.00 | 407.00 | 399.00 | 405.00 | 2,025.00 | 221,772 |
| 2022-08-23 | 391.00 | 418.00 | 386.00 | 408.00 | 2,040.00 | 315,085 |
| 2022-08-22 | 404.00 | 404.00 | 388.00 | 391.00 | 1,955.00 | 293,612 |
| 2022-08-19 | 409.00 | 413.00 | 403.00 | 406.00 | 2,030.00 | 138,092 |
| 2022-08-18 | 413.00 | 419.00 | 403.00 | 406.00 | 2,030.00 | 192,305 |
| 2022-08-17 | 416.00 | 420.00 | 404.00 | 416.00 | 2,080.00 | 266,520 |
| 2022-08-16 | 420.00 | 429.00 | 415.00 | 416.00 | 2,080.00 | 199,032 |
| 2022-08-12 | 425.00 | 426.00 | 418.00 | 420.00 | 2,100.00 | 102,033 |
| 2022-08-11 | 421.00 | 426.00 | 419.00 | 425.00 | 2,125.00 | 152,008 |
| 2022-08-10 | 418.00 | 424.00 | 413.00 | 419.00 | 2,095.00 | 100,609 |
| 2022-08-09 | 422.00 | 424.00 | 416.00 | 418.00 | 2,090.00 | 115,110 |
| 2022-08-08 | 424.00 | 425.00 | 417.00 | 422.00 | 2,110.00 | 91,265 |
| 2022-08-05 | 422.00 | 423.00 | 412.00 | 421.00 | 2,105.00 | 147,289 |
| 2022-08-04 | 428.00 | 435.00 | 399.00 | 420.00 | 2,100.00 | 216,664 |
| 2022-08-03 | 425.00 | 430.00 | 421.00 | 428.00 | 2,140.00 | 89,982 |
| 2022-08-02 | 433.00 | 436.00 | 423.00 | 427.00 | 2,135.00 | 84,866 |
| 2022-08-01 | 435.00 | 435.00 | 427.00 | 433.00 | 2,165.00 | 65,617 |
| 2022-07-29 | 431.00 | 433.00 | 426.00 | 429.00 | 2,145.00 | 98,562 |
| 2022-07-28 | 429.00 | 429.00 | 424.00 | 425.00 | 2,125.00 | 104,281 |
| 2022-07-27 | 420.00 | 433.00 | 417.00 | 424.00 | 2,120.00 | 71,722 |
| 2022-07-26 | 425.00 | 433.00 | 420.00 | 420.00 | 2,100.00 | 85,780 |
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.