DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 2,595.00 | 2,790.00 | 2,350.00 | 2,645.00 | 2,645.00 | 5,372,921 |
| 2025-09-26 | 441.00 | 452.00 | 427.00 | 452.00 | 2,260.00 | 659,370 |
| 2025-09-25 | 471.00 | 476.00 | 438.00 | 439.00 | 2,195.00 | 1,009,215 |
| 2025-09-24 | 441.00 | 447.00 | 433.00 | 445.00 | 2,225.00 | 416,439 |
| 2025-09-23 | 441.00 | 460.00 | 439.00 | 440.00 | 2,200.00 | 595,735 |
| 2025-09-22 | 455.00 | 463.00 | 438.00 | 440.00 | 2,200.00 | 735,591 |
| 2025-09-19 | 474.00 | 478.00 | 447.00 | 455.00 | 2,275.00 | 957,284 |
| 2025-09-18 | 483.00 | 488.00 | 471.00 | 474.00 | 2,370.00 | 603,158 |
| 2025-09-17 | 487.00 | 491.00 | 467.00 | 482.00 | 2,410.00 | 1,101,212 |
| 2025-09-16 | 504.00 | 547.00 | 484.00 | 487.00 | 2,435.00 | 2,699,498 |
| 2025-09-15 | 524.00 | 524.00 | 480.00 | 504.00 | 2,520.00 | 1,393,828 |
| 2025-09-12 | 557.00 | 557.00 | 509.00 | 527.00 | 2,635.00 | 1,798,491 |
| 2025-09-11 | 581.00 | 604.00 | 543.00 | 556.00 | 2,780.00 | 2,246,208 |
| 2025-09-10 | 529.00 | 579.00 | 514.00 | 559.00 | 2,795.00 | 2,444,582 |
| 2025-09-09 | 499.00 | 554.00 | 487.00 | 528.00 | 2,640.00 | 4,656,608 |
| 2025-09-08 | 475.00 | 498.00 | 470.00 | 491.00 | 2,455.00 | 818,324 |
| 2025-09-05 | 487.00 | 490.00 | 471.00 | 476.00 | 2,380.00 | 781,740 |
| 2025-09-04 | 456.00 | 485.00 | 450.00 | 482.00 | 2,410.00 | 1,437,887 |
| 2025-09-03 | 444.00 | 462.00 | 442.00 | 456.00 | 2,280.00 | 443,484 |
| 2025-09-02 | 450.00 | 460.00 | 442.00 | 444.00 | 2,220.00 | 410,094 |
| 2025-09-01 | 452.00 | 475.00 | 444.00 | 447.00 | 2,235.00 | 1,116,044 |
| 2025-08-29 | 432.00 | 455.00 | 428.00 | 450.00 | 2,250.00 | 754,871 |
| 2025-08-28 | 440.00 | 440.00 | 426.00 | 436.00 | 2,180.00 | 154,683 |
| 2025-08-27 | 425.00 | 444.00 | 422.00 | 436.00 | 2,180.00 | 446,970 |
| 2025-08-26 | 432.00 | 465.00 | 421.00 | 424.00 | 2,120.00 | 997,098 |
| 2025-08-25 | 425.00 | 434.00 | 420.00 | 431.00 | 2,155.00 | 187,664 |
| 2025-08-22 | 425.00 | 431.00 | 424.00 | 425.00 | 2,125.00 | 116,635 |
| 2025-08-21 | 412.00 | 428.00 | 409.00 | 425.00 | 2,125.00 | 203,467 |
| 2025-08-20 | 414.00 | 415.00 | 402.00 | 411.00 | 2,055.00 | 252,220 |
| 2025-08-19 | 432.00 | 432.00 | 415.00 | 418.00 | 2,090.00 | 195,033 |
| 2025-08-18 | 444.00 | 444.00 | 429.00 | 432.00 | 2,160.00 | 211,661 |
| 2025-08-14 | 430.00 | 435.00 | 428.00 | 434.00 | 2,170.00 | 141,603 |
| 2025-08-13 | 428.00 | 430.00 | 423.00 | 430.00 | 2,150.00 | 123,116 |
| 2025-08-12 | 428.00 | 439.00 | 422.00 | 427.00 | 2,135.00 | 167,565 |
| 2025-08-11 | 433.00 | 436.00 | 425.00 | 429.00 | 2,145.00 | 181,593 |
| 2025-08-08 | 439.00 | 439.00 | 427.00 | 433.00 | 2,165.00 | 196,793 |
| 2025-08-07 | 445.00 | 448.00 | 430.00 | 439.00 | 2,195.00 | 188,801 |
| 2025-08-06 | 430.00 | 452.00 | 428.00 | 443.00 | 2,215.00 | 472,890 |
| 2025-08-05 | 422.00 | 433.00 | 422.00 | 426.00 | 2,130.00 | 187,873 |
| 2025-08-04 | 439.00 | 439.00 | 421.00 | 421.00 | 2,105.00 | 225,284 |
| 2025-08-01 | 440.00 | 440.00 | 423.00 | 425.00 | 2,125.00 | 295,812 |
| 2025-07-31 | 460.00 | 460.00 | 434.00 | 443.00 | 2,215.00 | 652,750 |
| 2025-07-30 | 463.00 | 477.00 | 449.00 | 453.00 | 2,265.00 | 980,904 |
| 2025-07-29 | 430.00 | 468.00 | 425.00 | 450.00 | 2,250.00 | 1,572,828 |
| 2025-07-28 | 419.00 | 430.00 | 415.00 | 420.00 | 2,100.00 | 211,174 |
| 2025-07-25 | 427.00 | 429.00 | 416.00 | 420.00 | 2,100.00 | 330,260 |
| 2025-07-24 | 425.00 | 443.00 | 421.00 | 428.00 | 2,140.00 | 291,590 |
| 2025-07-23 | 430.00 | 435.00 | 420.00 | 425.00 | 2,125.00 | 239,567 |
| 2025-07-22 | 447.00 | 447.00 | 425.00 | 429.00 | 2,145.00 | 289,990 |
| 2025-07-21 | 436.00 | 453.00 | 435.00 | 443.00 | 2,215.00 | 412,922 |
| 2025-07-18 | 431.00 | 443.00 | 424.00 | 436.00 | 2,180.00 | 336,051 |
| 2025-07-17 | 448.00 | 448.00 | 430.00 | 431.00 | 2,155.00 | 339,854 |
| 2025-07-16 | 432.00 | 449.00 | 426.00 | 446.00 | 2,230.00 | 442,330 |
| 2025-07-15 | 454.00 | 454.00 | 425.00 | 432.00 | 2,160.00 | 790,844 |
| 2025-07-14 | 452.00 | 452.00 | 430.00 | 439.00 | 2,195.00 | 755,170 |
| 2025-07-11 | 458.00 | 462.00 | 451.00 | 452.00 | 2,260.00 | 266,187 |
| 2025-07-10 | 492.00 | 492.00 | 446.00 | 452.00 | 2,260.00 | 837,257 |
| 2025-07-09 | 485.00 | 485.00 | 469.00 | 482.00 | 2,410.00 | 261,238 |
| 2025-07-08 | 477.00 | 494.00 | 465.00 | 474.00 | 2,370.00 | 404,956 |
| 2025-07-07 | 492.00 | 492.00 | 460.00 | 477.00 | 2,385.00 | 767,595 |
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.