DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 312.00 | 318.00 | 308.00 | 315.00 | 1,575.00 | 73,524 |
| 2025-01-02 | 308.00 | 309.00 | 306.00 | 308.00 | 1,540.00 | 41,253 |
| 2024-12-30 | 313.00 | 313.00 | 299.00 | 308.00 | 1,540.00 | 30,602 |
| 2024-12-27 | 310.00 | 310.00 | 296.00 | 307.00 | 1,535.00 | 50,996 |
| 2024-12-26 | 316.00 | 320.00 | 308.00 | 308.00 | 1,540.00 | 80,475 |
| 2024-12-24 | 322.00 | 322.00 | 315.00 | 316.00 | 1,580.00 | 38,395 |
| 2024-12-23 | 313.00 | 322.00 | 311.00 | 316.00 | 1,580.00 | 52,840 |
| 2024-12-20 | 318.00 | 318.00 | 309.00 | 313.00 | 1,565.00 | 105,859 |
| 2024-12-19 | 325.00 | 325.00 | 315.00 | 315.00 | 1,575.00 | 112,244 |
| 2024-12-18 | 329.00 | 329.00 | 320.00 | 325.00 | 1,625.00 | 48,112 |
| 2024-12-17 | 320.00 | 325.00 | 316.00 | 324.00 | 1,620.00 | 96,399 |
| 2024-12-16 | 320.00 | 322.00 | 314.00 | 320.00 | 1,600.00 | 82,545 |
| 2024-12-13 | 329.00 | 329.00 | 314.00 | 320.00 | 1,600.00 | 58,203 |
| 2024-12-12 | 321.00 | 321.00 | 311.00 | 314.00 | 1,570.00 | 50,364 |
| 2024-12-11 | 318.00 | 323.00 | 311.00 | 321.00 | 1,605.00 | 72,292 |
| 2024-12-10 | 299.00 | 314.00 | 296.00 | 314.00 | 1,570.00 | 85,438 |
| 2024-12-09 | 300.00 | 305.00 | 292.00 | 299.00 | 1,495.00 | 213,175 |
| 2024-12-06 | 319.00 | 324.00 | 306.00 | 315.00 | 1,575.00 | 153,943 |
| 2024-12-05 | 339.00 | 339.00 | 317.00 | 319.00 | 1,595.00 | 56,707 |
| 2024-12-04 | 320.00 | 333.00 | 311.00 | 332.00 | 1,660.00 | 155,952 |
| 2024-12-03 | 337.00 | 337.00 | 325.00 | 332.00 | 1,660.00 | 128,136 |
| 2024-12-02 | 350.00 | 350.00 | 335.00 | 337.00 | 1,685.00 | 90,220 |
| 2024-11-29 | 351.00 | 351.00 | 345.00 | 350.00 | 1,750.00 | 25,097 |
| 2024-11-28 | 347.00 | 350.00 | 344.00 | 349.00 | 1,745.00 | 38,162 |
| 2024-11-27 | 358.00 | 358.00 | 346.00 | 347.00 | 1,735.00 | 53,185 |
| 2024-11-26 | 359.00 | 359.00 | 346.00 | 355.00 | 1,775.00 | 60,566 |
| 2024-11-25 | 365.00 | 365.00 | 355.00 | 358.00 | 1,790.00 | 54,712 |
| 2024-11-22 | 353.00 | 365.00 | 351.00 | 358.00 | 1,790.00 | 74,778 |
| 2024-11-21 | 354.00 | 355.00 | 348.00 | 352.00 | 1,760.00 | 69,014 |
| 2024-11-20 | 360.00 | 360.00 | 352.00 | 354.00 | 1,770.00 | 33,349 |
| 2024-11-19 | 355.00 | 360.00 | 351.00 | 359.00 | 1,795.00 | 36,070 |
| 2024-11-18 | 360.00 | 362.00 | 351.00 | 353.00 | 1,765.00 | 50,595 |
| 2024-11-15 | 371.00 | 371.00 | 350.00 | 359.00 | 1,795.00 | 97,392 |
| 2024-11-14 | 365.00 | 376.00 | 361.00 | 370.00 | 1,850.00 | 66,626 |
| 2024-11-13 | 370.00 | 375.00 | 361.00 | 365.00 | 1,825.00 | 69,468 |
| 2024-11-12 | 365.00 | 381.00 | 360.00 | 375.00 | 1,875.00 | 132,558 |
| 2024-11-11 | 390.00 | 397.00 | 365.00 | 372.00 | 1,860.00 | 145,219 |
| 2024-11-08 | 366.00 | 397.00 | 362.00 | 390.00 | 1,950.00 | 164,067 |
| 2024-11-07 | 357.00 | 363.00 | 351.00 | 362.00 | 1,810.00 | 69,816 |
| 2024-11-06 | 357.00 | 363.00 | 350.00 | 357.00 | 1,785.00 | 76,494 |
| 2024-11-05 | 358.00 | 358.00 | 345.00 | 357.00 | 1,785.00 | 67,835 |
| 2024-11-04 | 330.00 | 345.00 | 328.00 | 345.00 | 1,725.00 | 90,682 |
| 2024-11-01 | 332.00 | 332.00 | 328.00 | 329.00 | 1,645.00 | 58,777 |
| 2024-10-31 | 336.00 | 338.00 | 330.00 | 332.00 | 1,660.00 | 49,180 |
| 2024-10-30 | 333.00 | 341.00 | 332.00 | 336.00 | 1,680.00 | 56,950 |
| 2024-10-29 | 340.00 | 344.00 | 337.00 | 337.00 | 1,685.00 | 49,810 |
| 2024-10-28 | 342.00 | 345.00 | 335.00 | 340.00 | 1,700.00 | 99,610 |
| 2024-10-25 | 349.00 | 352.00 | 340.00 | 342.00 | 1,710.00 | 83,841 |
| 2024-10-24 | 352.00 | 352.00 | 345.00 | 349.00 | 1,745.00 | 26,717 |
| 2024-10-23 | 363.00 | 363.00 | 345.00 | 357.00 | 1,785.00 | 49,272 |
| 2024-10-22 | 356.00 | 360.00 | 346.00 | 349.00 | 1,745.00 | 72,606 |
| 2024-10-21 | 361.00 | 361.00 | 351.00 | 360.00 | 1,800.00 | 59,642 |
| 2024-10-18 | 372.00 | 373.00 | 360.00 | 361.00 | 1,805.00 | 63,150 |
| 2024-10-17 | 369.00 | 378.00 | 369.00 | 372.00 | 1,860.00 | 22,096 |
| 2024-10-16 | 380.00 | 380.00 | 368.00 | 373.00 | 1,865.00 | 45,309 |
| 2024-10-15 | 376.00 | 379.00 | 369.00 | 375.00 | 1,875.00 | 40,215 |
| 2024-10-14 | 379.00 | 382.00 | 373.00 | 376.00 | 1,880.00 | 47,811 |
| 2024-10-11 | 383.00 | 384.00 | 377.00 | 379.00 | 1,895.00 | 33,188 |
| 2024-10-10 | 382.00 | 385.00 | 375.00 | 382.00 | 1,910.00 | 70,103 |
| 2024-10-08 | 384.00 | 385.00 | 380.00 | 382.00 | 1,910.00 | 23,217 |
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.