DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 340.00 | 344.00 | 333.00 | 342.00 | 1,710.00 | 81,938 |
| 2025-04-03 | 338.00 | 343.00 | 332.00 | 343.00 | 1,715.00 | 67,671 |
| 2025-04-02 | 341.00 | 344.00 | 333.00 | 338.00 | 1,690.00 | 60,364 |
| 2025-04-01 | 340.00 | 348.00 | 334.00 | 341.00 | 1,705.00 | 117,320 |
| 2025-03-31 | 338.00 | 340.00 | 330.00 | 330.00 | 1,650.00 | 79,450 |
| 2025-03-28 | 348.00 | 348.00 | 333.00 | 338.00 | 1,690.00 | 134,343 |
| 2025-03-27 | 323.00 | 370.00 | 320.00 | 348.00 | 1,740.00 | 991,133 |
| 2025-03-26 | 329.00 | 329.00 | 320.00 | 323.00 | 1,615.00 | 71,012 |
| 2025-03-25 | 325.00 | 326.00 | 321.00 | 325.00 | 1,625.00 | 45,749 |
| 2025-03-24 | 328.00 | 335.00 | 326.00 | 326.00 | 1,630.00 | 47,803 |
| 2025-03-21 | 329.00 | 329.00 | 320.00 | 328.00 | 1,640.00 | 97,076 |
| 2025-03-20 | 334.00 | 334.00 | 325.00 | 329.00 | 1,645.00 | 45,270 |
| 2025-03-19 | 333.00 | 335.00 | 326.00 | 328.00 | 1,640.00 | 137,385 |
| 2025-03-18 | 331.00 | 335.00 | 329.00 | 333.00 | 1,665.00 | 73,832 |
| 2025-03-17 | 336.00 | 340.00 | 328.00 | 331.00 | 1,655.00 | 128,250 |
| 2025-03-14 | 340.00 | 342.00 | 331.00 | 336.00 | 1,680.00 | 75,026 |
| 2025-03-13 | 341.00 | 350.00 | 338.00 | 340.00 | 1,700.00 | 93,752 |
| 2025-03-12 | 350.00 | 351.00 | 339.00 | 343.00 | 1,715.00 | 117,995 |
| 2025-03-11 | 352.00 | 352.00 | 340.00 | 346.00 | 1,730.00 | 72,114 |
| 2025-03-10 | 346.00 | 354.00 | 345.00 | 352.00 | 1,760.00 | 84,727 |
| 2025-03-07 | 352.00 | 356.00 | 348.00 | 350.00 | 1,750.00 | 77,940 |
| 2025-03-06 | 363.00 | 366.00 | 351.00 | 352.00 | 1,760.00 | 129,459 |
| 2025-03-05 | 348.00 | 372.00 | 344.00 | 355.00 | 1,775.00 | 250,812 |
| 2025-03-04 | 339.00 | 350.00 | 338.00 | 348.00 | 1,740.00 | 105,034 |
| 2025-02-28 | 350.00 | 351.00 | 330.00 | 341.00 | 1,705.00 | 155,085 |
| 2025-02-27 | 360.00 | 360.00 | 349.00 | 350.00 | 1,750.00 | 101,782 |
| 2025-02-26 | 358.00 | 367.00 | 351.00 | 356.00 | 1,780.00 | 77,869 |
| 2025-02-25 | 352.00 | 372.00 | 344.00 | 359.00 | 1,795.00 | 108,389 |
| 2025-02-24 | 360.00 | 364.00 | 351.00 | 354.00 | 1,770.00 | 92,483 |
| 2025-02-21 | 357.00 | 362.00 | 356.00 | 361.00 | 1,805.00 | 69,119 |
| 2025-02-20 | 371.00 | 371.00 | 354.00 | 361.00 | 1,805.00 | 190,261 |
| 2025-02-19 | 368.00 | 384.00 | 359.00 | 371.00 | 1,855.00 | 418,931 |
| 2025-02-18 | 363.00 | 365.00 | 355.00 | 365.00 | 1,825.00 | 220,447 |
| 2025-02-17 | 349.00 | 363.00 | 338.00 | 360.00 | 1,800.00 | 263,062 |
| 2025-02-14 | 347.00 | 353.00 | 341.00 | 341.00 | 1,705.00 | 132,982 |
| 2025-02-13 | 349.00 | 356.00 | 343.00 | 348.00 | 1,740.00 | 118,576 |
| 2025-02-12 | 342.00 | 349.00 | 340.00 | 348.00 | 1,740.00 | 128,689 |
| 2025-02-11 | 345.00 | 348.00 | 336.00 | 342.00 | 1,710.00 | 131,607 |
| 2025-02-10 | 328.00 | 354.00 | 324.00 | 345.00 | 1,725.00 | 339,681 |
| 2025-02-07 | 338.00 | 338.00 | 327.00 | 328.00 | 1,640.00 | 242,481 |
| 2025-02-06 | 345.00 | 348.00 | 338.00 | 338.00 | 1,690.00 | 205,838 |
| 2025-02-05 | 346.00 | 352.00 | 338.00 | 345.00 | 1,725.00 | 194,552 |
| 2025-02-04 | 346.00 | 355.00 | 345.00 | 346.00 | 1,730.00 | 138,449 |
| 2025-02-03 | 352.00 | 358.00 | 339.00 | 347.00 | 1,735.00 | 316,296 |
| 2025-01-31 | 378.00 | 378.00 | 353.00 | 358.00 | 1,790.00 | 391,418 |
| 2025-01-24 | 375.00 | 390.00 | 369.00 | 378.00 | 1,890.00 | 662,196 |
| 2025-01-23 | 392.00 | 415.00 | 365.00 | 384.00 | 1,920.00 | 1,831,202 |
| 2025-01-22 | 370.00 | 437.00 | 369.00 | 384.00 | 1,920.00 | 7,086,191 |
| 2025-01-21 | 316.00 | 407.00 | 316.00 | 373.00 | 1,865.00 | 8,586,732 |
| 2025-01-20 | 323.00 | 323.00 | 314.00 | 316.00 | 1,580.00 | 73,595 |
| 2025-01-17 | 317.00 | 320.00 | 313.00 | 314.00 | 1,570.00 | 50,210 |
| 2025-01-16 | 321.00 | 323.00 | 315.00 | 317.00 | 1,585.00 | 48,281 |
| 2025-01-15 | 315.00 | 321.00 | 313.00 | 319.00 | 1,595.00 | 156,368 |
| 2025-01-14 | 311.00 | 313.00 | 308.00 | 313.00 | 1,565.00 | 40,928 |
| 2025-01-13 | 308.00 | 314.00 | 307.00 | 311.00 | 1,555.00 | 82,305 |
| 2025-01-10 | 313.00 | 316.00 | 309.00 | 312.00 | 1,560.00 | 67,054 |
| 2025-01-09 | 318.00 | 319.00 | 310.00 | 312.00 | 1,560.00 | 133,503 |
| 2025-01-08 | 319.00 | 320.00 | 314.00 | 317.00 | 1,585.00 | 57,089 |
| 2025-01-07 | 319.00 | 319.00 | 312.00 | 317.00 | 1,585.00 | 68,981 |
| 2025-01-06 | 315.00 | 318.00 | 309.00 | 315.00 | 1,575.00 | 41,465 |
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.