DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,550.00 | 1,625.00 | 1,524.00 | 1,618.00 | 1,618.00 | 122,901 |
| 2026-07-20 | 1,630.00 | 1,676.00 | 1,559.00 | 1,565.00 | 1,565.00 | 197,334 |
| 2026-07-16 | 1,640.00 | 1,656.00 | 1,568.00 | 1,631.00 | 1,631.00 | 145,491 |
| 2026-07-15 | 1,525.00 | 1,670.00 | 1,525.00 | 1,640.00 | 1,640.00 | 182,346 |
| 2026-07-14 | 1,528.00 | 1,555.00 | 1,474.00 | 1,522.00 | 1,522.00 | 161,663 |
| 2026-07-13 | 1,612.00 | 1,654.00 | 1,528.00 | 1,540.00 | 1,540.00 | 197,558 |
| 2026-07-10 | 1,501.00 | 1,626.00 | 1,501.00 | 1,612.00 | 1,612.00 | 162,160 |
| 2026-07-09 | 1,480.00 | 1,538.00 | 1,450.00 | 1,501.00 | 1,501.00 | 160,712 |
| 2026-07-08 | 1,599.00 | 1,599.00 | 1,460.00 | 1,490.00 | 1,490.00 | 194,678 |
| 2026-07-07 | 1,674.00 | 1,700.00 | 1,550.00 | 1,571.00 | 1,571.00 | 272,884 |
| 2026-07-06 | 1,652.00 | 1,712.00 | 1,637.00 | 1,674.00 | 1,674.00 | 147,087 |
| 2026-07-03 | 1,641.00 | 1,680.00 | 1,560.00 | 1,652.00 | 1,652.00 | 118,505 |
| 2026-07-02 | 1,704.00 | 1,790.00 | 1,616.00 | 1,641.00 | 1,641.00 | 394,100 |
| 2026-07-01 | 1,656.00 | 1,724.00 | 1,641.00 | 1,704.00 | 1,704.00 | 136,913 |
| 2026-06-30 | 1,694.00 | 1,720.00 | 1,644.00 | 1,658.00 | 1,658.00 | 99,281 |
| 2026-06-29 | 1,590.00 | 1,706.00 | 1,590.00 | 1,694.00 | 1,694.00 | 146,359 |
| 2026-06-26 | 1,671.00 | 1,671.00 | 1,554.00 | 1,599.00 | 1,599.00 | 298,201 |
| 2026-06-25 | 1,788.00 | 1,818.00 | 1,650.00 | 1,671.00 | 1,671.00 | 343,243 |
| 2026-06-24 | 1,720.00 | 1,788.00 | 1,630.00 | 1,788.00 | 1,788.00 | 174,458 |
| 2026-06-23 | 1,853.00 | 1,857.00 | 1,720.00 | 1,720.00 | 1,720.00 | 325,328 |
| 2026-06-22 | 1,960.00 | 1,960.00 | 1,851.00 | 1,853.00 | 1,853.00 | 258,698 |
| 2026-06-19 | 1,991.00 | 2,030.00 | 1,861.00 | 1,970.00 | 1,970.00 | 352,311 |
| 2026-06-18 | 2,105.00 | 2,107.00 | 1,978.00 | 1,986.00 | 1,986.00 | 311,980 |
| 2026-06-17 | 2,020.00 | 2,080.00 | 1,980.00 | 2,040.00 | 2,040.00 | 241,081 |
| 2026-06-16 | 2,045.00 | 2,130.00 | 1,970.00 | 2,035.00 | 2,035.00 | 549,080 |
| 2026-06-15 | 2,140.00 | 2,140.00 | 1,988.00 | 2,035.00 | 2,035.00 | 392,507 |
| 2026-06-12 | 1,900.00 | 2,030.00 | 1,900.00 | 2,030.00 | 2,030.00 | 312,245 |
| 2026-06-11 | 1,943.00 | 1,943.00 | 1,800.00 | 1,861.00 | 1,861.00 | 225,606 |
| 2026-06-10 | 1,989.00 | 2,010.00 | 1,870.00 | 1,921.00 | 1,921.00 | 312,960 |
| 2026-06-09 | 1,954.00 | 2,000.00 | 1,888.00 | 1,989.00 | 1,989.00 | 292,633 |
| 2026-06-08 | 1,850.00 | 1,936.00 | 1,790.00 | 1,898.00 | 1,898.00 | 501,829 |
| 2026-06-05 | 2,040.00 | 2,050.00 | 1,920.00 | 1,940.00 | 1,940.00 | 245,070 |
| 2026-06-04 | 1,989.00 | 2,080.00 | 1,974.00 | 2,035.00 | 2,035.00 | 261,764 |
| 2026-06-02 | 2,065.00 | 2,100.00 | 1,950.00 | 1,989.00 | 1,989.00 | 593,945 |
| 2026-06-01 | 2,055.00 | 2,200.00 | 2,000.00 | 2,065.00 | 2,065.00 | 708,620 |
| 2026-05-29 | 2,260.00 | 2,280.00 | 2,040.00 | 2,095.00 | 2,095.00 | 680,323 |
| 2026-05-28 | 2,335.00 | 2,365.00 | 2,200.00 | 2,250.00 | 2,250.00 | 470,083 |
| 2026-05-27 | 2,460.00 | 2,460.00 | 2,250.00 | 2,345.00 | 2,345.00 | 518,777 |
| 2026-05-26 | 2,560.00 | 2,600.00 | 2,405.00 | 2,450.00 | 2,450.00 | 643,132 |
| 2026-05-22 | 2,455.00 | 2,560.00 | 2,455.00 | 2,505.00 | 2,505.00 | 365,423 |
| 2026-05-21 | 2,415.00 | 2,495.00 | 2,385.00 | 2,450.00 | 2,450.00 | 373,752 |
| 2026-05-20 | 2,385.00 | 2,385.00 | 2,225.00 | 2,320.00 | 2,320.00 | 262,609 |
| 2026-05-19 | 2,455.00 | 2,460.00 | 2,300.00 | 2,385.00 | 2,385.00 | 352,431 |
| 2026-05-18 | 2,450.00 | 2,450.00 | 2,315.00 | 2,410.00 | 2,410.00 | 454,357 |
| 2026-05-15 | 2,580.00 | 2,700.00 | 2,400.00 | 2,450.00 | 2,450.00 | 641,649 |
| 2026-05-14 | 2,590.00 | 2,710.00 | 2,485.00 | 2,565.00 | 2,565.00 | 553,350 |
| 2026-05-13 | 2,725.00 | 2,730.00 | 2,555.00 | 2,590.00 | 2,590.00 | 757,439 |
| 2026-05-12 | 2,810.00 | 2,925.00 | 2,610.00 | 2,725.00 | 2,725.00 | 1,216,553 |
| 2026-05-11 | 3,020.00 | 3,050.00 | 2,865.00 | 2,875.00 | 2,875.00 | 1,091,752 |
| 2026-05-08 | 3,055.00 | 3,055.00 | 2,930.00 | 3,030.00 | 3,030.00 | 882,530 |
| 2026-05-07 | 3,270.00 | 3,350.00 | 3,040.00 | 3,055.00 | 3,055.00 | 1,728,184 |
| 2026-05-06 | 3,150.00 | 3,320.00 | 3,055.00 | 3,225.00 | 3,225.00 | 2,115,461 |
| 2026-05-04 | 3,070.00 | 3,220.00 | 3,050.00 | 3,100.00 | 3,100.00 | 1,281,477 |
| 2026-04-30 | 3,070.00 | 3,085.00 | 2,980.00 | 3,045.00 | 3,045.00 | 779,206 |
| 2026-04-29 | 3,130.00 | 3,130.00 | 3,000.00 | 3,060.00 | 3,060.00 | 704,492 |
| 2026-04-28 | 3,190.00 | 3,200.00 | 3,055.00 | 3,120.00 | 3,120.00 | 773,362 |
| 2026-04-27 | 3,310.00 | 3,330.00 | 3,155.00 | 3,190.00 | 3,190.00 | 1,294,141 |
| 2026-04-24 | 3,100.00 | 3,230.00 | 3,045.00 | 3,220.00 | 3,220.00 | 1,821,853 |
| 2026-04-23 | 3,030.00 | 3,335.00 | 3,030.00 | 3,085.00 | 3,085.00 | 2,751,725 |
| 2026-04-22 | 3,000.00 | 3,065.00 | 2,910.00 | 3,015.00 | 3,015.00 | 811,146 |
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.