DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 383.00 | 385.00 | 378.00 | 383.00 | 1,915.00 | 59,825 |
| 2024-10-04 | 379.00 | 387.00 | 378.00 | 383.00 | 1,915.00 | 40,836 |
| 2024-10-02 | 387.00 | 387.00 | 380.00 | 386.00 | 1,930.00 | 35,776 |
| 2024-09-30 | 387.00 | 394.00 | 380.00 | 387.00 | 1,935.00 | 58,946 |
| 2024-09-27 | 388.00 | 390.00 | 384.00 | 387.00 | 1,935.00 | 21,204 |
| 2024-09-26 | 389.00 | 390.00 | 380.00 | 387.00 | 1,935.00 | 63,250 |
| 2024-09-25 | 391.00 | 402.00 | 376.00 | 388.00 | 1,940.00 | 92,214 |
| 2024-09-24 | 392.00 | 393.00 | 385.00 | 391.00 | 1,955.00 | 35,975 |
| 2024-09-23 | 399.00 | 403.00 | 390.00 | 392.00 | 1,960.00 | 59,782 |
| 2024-09-20 | 408.00 | 408.00 | 391.00 | 397.00 | 1,985.00 | 94,995 |
| 2024-09-19 | 391.00 | 399.00 | 389.00 | 393.00 | 1,965.00 | 62,003 |
| 2024-09-13 | 386.00 | 392.00 | 382.00 | 391.00 | 1,955.00 | 51,991 |
| 2024-09-12 | 384.00 | 390.00 | 382.00 | 386.00 | 1,930.00 | 39,715 |
| 2024-09-11 | 384.00 | 392.00 | 380.00 | 385.00 | 1,925.00 | 53,649 |
| 2024-09-10 | 389.00 | 392.00 | 383.00 | 384.00 | 1,920.00 | 56,479 |
| 2024-09-09 | 376.00 | 395.00 | 376.00 | 390.00 | 1,950.00 | 46,802 |
| 2024-09-06 | 398.00 | 403.00 | 389.00 | 392.00 | 1,960.00 | 79,442 |
| 2024-09-05 | 410.00 | 416.00 | 392.00 | 398.00 | 1,990.00 | 189,684 |
| 2024-09-04 | 380.00 | 420.00 | 374.00 | 405.00 | 2,025.00 | 384,097 |
| 2024-09-03 | 385.00 | 391.00 | 381.00 | 385.00 | 1,925.00 | 31,431 |
| 2024-09-02 | 376.00 | 386.00 | 376.00 | 385.00 | 1,925.00 | 66,380 |
| 2024-08-30 | 375.00 | 382.00 | 375.00 | 380.00 | 1,900.00 | 44,862 |
| 2024-08-29 | 377.00 | 383.00 | 373.00 | 379.00 | 1,895.00 | 42,416 |
| 2024-08-28 | 384.00 | 388.00 | 372.00 | 377.00 | 1,885.00 | 54,034 |
| 2024-08-27 | 379.00 | 384.00 | 371.00 | 382.00 | 1,910.00 | 64,164 |
| 2024-08-26 | 376.00 | 380.00 | 373.00 | 375.00 | 1,875.00 | 58,666 |
| 2024-08-23 | 384.00 | 385.00 | 376.00 | 380.00 | 1,900.00 | 90,327 |
| 2024-08-22 | 383.00 | 397.00 | 377.00 | 389.00 | 1,945.00 | 197,054 |
| 2024-08-21 | 378.00 | 430.00 | 376.00 | 385.00 | 1,925.00 | 1,101,479 |
| 2024-08-20 | 355.00 | 377.00 | 354.00 | 376.00 | 1,880.00 | 135,772 |
| 2024-08-19 | 350.00 | 361.00 | 345.00 | 355.00 | 1,775.00 | 79,729 |
| 2024-08-16 | 363.00 | 363.00 | 343.00 | 350.00 | 1,750.00 | 107,705 |
| 2024-08-14 | 359.00 | 362.00 | 353.00 | 358.00 | 1,790.00 | 67,517 |
| 2024-08-13 | 367.00 | 367.00 | 354.00 | 357.00 | 1,785.00 | 44,143 |
| 2024-08-12 | 360.00 | 364.00 | 358.00 | 363.00 | 1,815.00 | 52,247 |
| 2024-08-09 | 356.00 | 368.00 | 356.00 | 362.00 | 1,810.00 | 84,614 |
| 2024-08-08 | 351.00 | 360.00 | 347.00 | 355.00 | 1,775.00 | 68,435 |
| 2024-08-07 | 350.00 | 358.00 | 345.00 | 351.00 | 1,755.00 | 64,709 |
| 2024-08-06 | 349.00 | 363.00 | 340.00 | 349.00 | 1,745.00 | 218,867 |
| 2024-08-05 | 372.00 | 375.00 | 320.00 | 350.00 | 1,750.00 | 437,873 |
| 2024-08-02 | 383.00 | 383.00 | 375.00 | 380.00 | 1,900.00 | 61,800 |
| 2024-08-01 | 376.00 | 388.00 | 376.00 | 384.00 | 1,920.00 | 46,296 |
| 2024-07-31 | 381.00 | 383.00 | 372.00 | 375.00 | 1,875.00 | 82,865 |
| 2024-07-30 | 387.00 | 389.00 | 374.00 | 379.00 | 1,895.00 | 117,820 |
| 2024-07-29 | 381.00 | 394.00 | 381.00 | 387.00 | 1,935.00 | 125,922 |
| 2024-07-26 | 380.00 | 393.00 | 378.00 | 381.00 | 1,905.00 | 93,011 |
| 2024-07-25 | 389.00 | 395.00 | 372.00 | 380.00 | 1,900.00 | 290,790 |
| 2024-07-24 | 399.00 | 399.00 | 389.00 | 394.00 | 1,970.00 | 97,387 |
| 2024-07-23 | 399.00 | 402.00 | 389.00 | 394.00 | 1,970.00 | 149,681 |
| 2024-07-22 | 402.00 | 405.00 | 390.00 | 398.00 | 1,990.00 | 178,076 |
| 2024-07-19 | 400.00 | 409.00 | 397.00 | 401.00 | 2,005.00 | 78,144 |
| 2024-07-18 | 419.00 | 438.00 | 400.00 | 400.00 | 2,000.00 | 395,315 |
| 2024-07-17 | 414.00 | 414.00 | 400.00 | 403.00 | 2,015.00 | 125,127 |
| 2024-07-16 | 402.00 | 419.00 | 399.00 | 414.00 | 2,070.00 | 286,070 |
| 2024-07-15 | 405.00 | 407.00 | 398.00 | 402.00 | 2,010.00 | 84,750 |
| 2024-07-12 | 406.00 | 409.00 | 400.00 | 405.00 | 2,025.00 | 30,482 |
| 2024-07-11 | 405.00 | 408.00 | 400.00 | 406.00 | 2,030.00 | 80,279 |
| 2024-07-10 | 404.00 | 409.00 | 399.00 | 405.00 | 2,025.00 | 55,788 |
| 2024-07-09 | 403.00 | 410.00 | 400.00 | 404.00 | 2,020.00 | 97,249 |
| 2024-07-08 | 397.00 | 404.00 | 397.00 | 402.00 | 2,010.00 | 74,758 |
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.