DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 520.00 | 521.00 | 484.00 | 492.00 | 2,460.00 | 1,173,496 |
| 2025-07-03 | 533.00 | 535.00 | 509.00 | 520.00 | 2,600.00 | 715,255 |
| 2025-07-02 | 563.00 | 563.00 | 505.00 | 529.00 | 2,645.00 | 1,226,657 |
| 2025-07-01 | 567.00 | 604.00 | 546.00 | 563.00 | 2,815.00 | 1,624,875 |
| 2025-06-30 | 626.00 | 626.00 | 561.00 | 565.00 | 2,825.00 | 662,920 |
| 2025-06-27 | 658.00 | 658.00 | 605.00 | 615.00 | 3,075.00 | 983,625 |
| 2025-06-26 | 589.00 | 605.00 | 589.00 | 605.00 | 3,025.00 | 633,025 |
| 2025-06-25 | 540.00 | 671.00 | 517.00 | 589.00 | 2,945.00 | 8,877,324 |
| 2025-06-24 | 556.00 | 570.00 | 511.00 | 538.00 | 2,690.00 | 2,156,770 |
| 2025-06-23 | 450.00 | 566.00 | 433.00 | 533.00 | 2,665.00 | 9,062,996 |
| 2025-06-20 | 495.00 | 549.00 | 459.00 | 469.00 | 2,345.00 | 11,095,232 |
| 2025-06-19 | 408.00 | 442.00 | 399.00 | 423.00 | 2,115.00 | 1,192,913 |
| 2025-06-18 | 404.00 | 409.00 | 396.00 | 404.00 | 2,020.00 | 156,264 |
| 2025-06-17 | 414.00 | 419.00 | 399.00 | 404.00 | 2,020.00 | 283,300 |
| 2025-06-16 | 405.00 | 415.00 | 400.00 | 414.00 | 2,070.00 | 254,199 |
| 2025-06-13 | 420.00 | 421.00 | 403.00 | 406.00 | 2,030.00 | 371,475 |
| 2025-06-12 | 411.00 | 421.00 | 410.00 | 419.00 | 2,095.00 | 383,624 |
| 2025-06-11 | 410.00 | 413.00 | 404.00 | 411.00 | 2,055.00 | 176,762 |
| 2025-06-10 | 406.00 | 416.00 | 401.00 | 410.00 | 2,050.00 | 258,940 |
| 2025-06-09 | 413.00 | 414.00 | 402.00 | 406.00 | 2,030.00 | 309,202 |
| 2025-06-05 | 410.00 | 425.00 | 404.00 | 412.00 | 2,060.00 | 395,374 |
| 2025-06-04 | 413.00 | 420.00 | 400.00 | 400.00 | 2,000.00 | 211,976 |
| 2025-06-02 | 415.00 | 425.00 | 406.00 | 413.00 | 2,065.00 | 177,243 |
| 2025-05-30 | 402.00 | 433.00 | 390.00 | 413.00 | 2,065.00 | 742,811 |
| 2025-05-29 | 405.00 | 405.00 | 378.00 | 398.00 | 1,990.00 | 239,499 |
| 2025-05-28 | 397.00 | 403.00 | 391.00 | 397.00 | 1,985.00 | 160,629 |
| 2025-05-27 | 402.00 | 408.00 | 391.00 | 397.00 | 1,985.00 | 290,785 |
| 2025-05-26 | 401.00 | 403.00 | 389.00 | 402.00 | 2,010.00 | 432,099 |
| 2025-05-23 | 384.00 | 394.00 | 372.00 | 387.00 | 1,935.00 | 345,016 |
| 2025-05-22 | 376.00 | 390.00 | 367.00 | 382.00 | 1,910.00 | 332,342 |
| 2025-05-21 | 386.00 | 386.00 | 372.00 | 380.00 | 1,900.00 | 142,973 |
| 2025-05-20 | 378.00 | 385.00 | 372.00 | 384.00 | 1,920.00 | 160,723 |
| 2025-05-19 | 391.00 | 397.00 | 365.00 | 376.00 | 1,880.00 | 535,665 |
| 2025-05-16 | 400.00 | 408.00 | 391.00 | 398.00 | 1,990.00 | 527,665 |
| 2025-05-15 | 386.00 | 410.00 | 380.00 | 409.00 | 2,045.00 | 1,140,435 |
| 2025-05-14 | 369.00 | 395.00 | 360.00 | 383.00 | 1,915.00 | 712,974 |
| 2025-05-13 | 371.00 | 374.00 | 363.00 | 367.00 | 1,835.00 | 116,685 |
| 2025-05-12 | 380.00 | 382.00 | 367.00 | 371.00 | 1,855.00 | 298,777 |
| 2025-05-09 | 367.00 | 377.00 | 363.00 | 374.00 | 1,870.00 | 171,630 |
| 2025-05-08 | 367.00 | 373.00 | 364.00 | 366.00 | 1,830.00 | 96,689 |
| 2025-05-07 | 377.00 | 387.00 | 363.00 | 365.00 | 1,825.00 | 170,903 |
| 2025-05-02 | 358.00 | 374.00 | 357.00 | 365.00 | 1,825.00 | 149,136 |
| 2025-04-30 | 364.00 | 364.00 | 352.00 | 356.00 | 1,780.00 | 135,319 |
| 2025-04-29 | 375.00 | 378.00 | 344.00 | 364.00 | 1,820.00 | 251,202 |
| 2025-04-28 | 386.00 | 386.00 | 373.00 | 375.00 | 1,875.00 | 312,042 |
| 2025-04-25 | 355.00 | 389.00 | 354.00 | 372.00 | 1,860.00 | 669,473 |
| 2025-04-24 | 354.00 | 359.00 | 348.00 | 355.00 | 1,775.00 | 145,981 |
| 2025-04-23 | 353.00 | 354.00 | 347.00 | 354.00 | 1,770.00 | 117,934 |
| 2025-04-22 | 350.00 | 350.00 | 338.00 | 349.00 | 1,745.00 | 110,524 |
| 2025-04-21 | 349.00 | 353.00 | 343.00 | 346.00 | 1,730.00 | 152,287 |
| 2025-04-18 | 349.00 | 350.00 | 341.00 | 346.00 | 1,730.00 | 123,625 |
| 2025-04-17 | 348.00 | 352.00 | 341.00 | 347.00 | 1,735.00 | 105,719 |
| 2025-04-16 | 347.00 | 348.00 | 338.00 | 344.00 | 1,720.00 | 59,890 |
| 2025-04-15 | 347.00 | 347.00 | 339.00 | 347.00 | 1,735.00 | 84,569 |
| 2025-04-14 | 352.00 | 352.00 | 340.00 | 346.00 | 1,730.00 | 122,196 |
| 2025-04-11 | 336.00 | 346.00 | 328.00 | 343.00 | 1,715.00 | 163,917 |
| 2025-04-10 | 332.00 | 342.00 | 328.00 | 336.00 | 1,680.00 | 117,359 |
| 2025-04-09 | 325.00 | 334.00 | 316.00 | 325.00 | 1,625.00 | 76,014 |
| 2025-04-08 | 325.00 | 336.00 | 321.00 | 327.00 | 1,635.00 | 61,220 |
| 2025-04-07 | 339.00 | 339.00 | 319.00 | 325.00 | 1,625.00 | 163,579 |
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.