DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,720.00 | 1,794.00 | 1,709.00 | 1,728.00 | 1,728.00 | 67,315 |
| 2026-10-19 | 1,611.00 | 1,780.00 | 1,611.00 | 1,772.00 | 1,772.00 | 76,148 |
| 2026-10-16 | 1,675.00 | 1,737.00 | 1,660.00 | 1,711.00 | 1,711.00 | 60,007 |
| 2026-10-15 | 1,727.00 | 1,727.00 | 1,616.00 | 1,648.00 | 1,648.00 | 142,975 |
| 2026-10-14 | 1,750.00 | 1,799.00 | 1,739.00 | 1,756.00 | 1,756.00 | 50,620 |
| 2026-10-13 | 1,782.00 | 1,783.00 | 1,683.00 | 1,750.00 | 1,750.00 | 130,166 |
| 2026-10-12 | 1,887.00 | 1,887.00 | 1,780.00 | 1,782.00 | 1,782.00 | 132,412 |
| 2026-10-08 | 1,900.00 | 1,908.00 | 1,855.00 | 1,860.00 | 1,860.00 | 90,612 |
| 2026-10-07 | 1,920.00 | 1,928.00 | 1,879.00 | 1,890.00 | 1,890.00 | 124,257 |
| 2026-10-06 | 1,911.00 | 1,930.00 | 1,895.00 | 1,908.00 | 1,908.00 | 110,132 |
| 2026-10-02 | 1,870.00 | 1,928.00 | 1,870.00 | 1,911.00 | 1,911.00 | 63,936 |
| 2026-10-01 | 1,875.00 | 1,887.00 | 1,820.00 | 1,880.00 | 1,880.00 | 79,038 |
| 2026-09-30 | 1,844.00 | 1,900.00 | 1,844.00 | 1,860.00 | 1,860.00 | 62,795 |
| 2026-09-29 | 1,886.00 | 1,886.00 | 1,835.00 | 1,843.00 | 1,843.00 | 103,098 |
| 2026-09-28 | 1,882.00 | 1,926.00 | 1,866.00 | 1,885.00 | 1,885.00 | 76,161 |
| 2026-09-23 | 1,915.00 | 1,926.00 | 1,875.00 | 1,890.00 | 1,890.00 | 111,842 |
| 2026-09-22 | 1,890.00 | 1,964.00 | 1,890.00 | 1,927.00 | 1,927.00 | 132,700 |
| 2026-09-21 | 1,950.00 | 1,972.00 | 1,880.00 | 1,885.00 | 1,885.00 | 140,450 |
| 2026-09-18 | 1,947.00 | 1,985.00 | 1,941.00 | 1,944.00 | 1,944.00 | 102,000 |
| 2026-09-17 | 1,922.00 | 1,963.00 | 1,854.00 | 1,939.00 | 1,939.00 | 96,393 |
| 2026-09-16 | 1,966.00 | 1,966.00 | 1,900.00 | 1,911.00 | 1,911.00 | 112,421 |
| 2026-09-15 | 1,992.00 | 1,992.00 | 1,933.00 | 1,945.00 | 1,945.00 | 142,650 |
| 2026-09-14 | 1,983.00 | 2,035.00 | 1,970.00 | 1,992.00 | 1,992.00 | 168,680 |
| 2026-09-11 | 1,993.00 | 2,025.00 | 1,970.00 | 1,983.00 | 1,983.00 | 125,332 |
| 2026-09-10 | 2,000.00 | 2,030.00 | 1,960.00 | 1,993.00 | 1,993.00 | 203,603 |
| 2026-09-09 | 2,070.00 | 2,275.00 | 2,015.00 | 2,025.00 | 2,025.00 | 988,832 |
| 2026-09-08 | 1,996.00 | 2,070.00 | 1,945.00 | 1,974.00 | 1,974.00 | 420,356 |
| 2026-09-07 | 1,875.00 | 1,975.00 | 1,841.00 | 1,937.00 | 1,937.00 | 252,470 |
| 2026-09-04 | 1,875.00 | 1,884.00 | 1,831.00 | 1,875.00 | 1,875.00 | 162,647 |
| 2026-09-03 | 1,850.00 | 1,907.00 | 1,825.00 | 1,879.00 | 1,879.00 | 124,052 |
| 2026-09-02 | 1,868.00 | 1,897.00 | 1,825.00 | 1,850.00 | 1,850.00 | 149,713 |
| 2026-09-01 | 1,920.00 | 1,920.00 | 1,850.00 | 1,897.00 | 1,897.00 | 150,933 |
| 2026-08-31 | 1,962.00 | 1,984.00 | 1,861.00 | 1,884.00 | 1,884.00 | 158,769 |
| 2026-08-28 | 2,040.00 | 2,040.00 | 1,920.00 | 1,980.00 | 1,980.00 | 242,263 |
| 2026-08-27 | 2,020.00 | 2,035.00 | 1,960.00 | 1,999.00 | 1,999.00 | 195,581 |
| 2026-08-26 | 1,991.00 | 2,140.00 | 1,991.00 | 2,015.00 | 2,015.00 | 626,475 |
| 2026-08-25 | 1,920.00 | 1,969.00 | 1,745.00 | 1,960.00 | 1,960.00 | 472,214 |
| 2026-08-24 | 2,140.00 | 2,140.00 | 1,890.00 | 1,895.00 | 1,895.00 | 765,590 |
| 2026-08-21 | 1,795.00 | 2,345.00 | 1,744.00 | 2,150.00 | 2,150.00 | 2,605,822 |
| 2026-08-20 | 1,806.00 | 1,841.00 | 1,786.00 | 1,805.00 | 1,805.00 | 150,252 |
| 2026-08-19 | 1,871.00 | 1,871.00 | 1,780.00 | 1,802.00 | 1,802.00 | 130,200 |
| 2026-08-18 | 1,908.00 | 1,910.00 | 1,820.00 | 1,876.00 | 1,876.00 | 172,436 |
| 2026-08-14 | 1,909.00 | 1,950.00 | 1,882.00 | 1,908.00 | 1,908.00 | 180,126 |
| 2026-08-13 | 1,950.00 | 1,950.00 | 1,877.00 | 1,880.00 | 1,880.00 | 149,015 |
| 2026-08-12 | 1,866.00 | 1,947.00 | 1,845.00 | 1,907.00 | 1,907.00 | 214,038 |
| 2026-08-11 | 1,863.00 | 1,950.00 | 1,821.00 | 1,866.00 | 1,866.00 | 142,753 |
| 2026-08-10 | 1,855.00 | 1,895.00 | 1,801.00 | 1,863.00 | 1,863.00 | 172,747 |
| 2026-08-07 | 1,776.00 | 1,820.00 | 1,700.00 | 1,800.00 | 1,800.00 | 162,782 |
| 2026-08-06 | 1,846.00 | 1,846.00 | 1,747.00 | 1,776.00 | 1,776.00 | 89,616 |
| 2026-08-05 | 1,726.00 | 1,820.00 | 1,726.00 | 1,799.00 | 1,799.00 | 113,244 |
| 2026-08-04 | 1,697.00 | 1,750.00 | 1,671.00 | 1,725.00 | 1,725.00 | 101,574 |
| 2026-08-03 | 1,685.00 | 1,712.00 | 1,602.00 | 1,671.00 | 1,671.00 | 66,525 |
| 2026-07-31 | 1,532.00 | 1,640.00 | 1,532.00 | 1,640.00 | 1,640.00 | 88,385 |
| 2026-07-30 | 1,348.00 | 1,586.00 | 1,348.00 | 1,532.00 | 1,532.00 | 200,604 |
| 2026-07-29 | 1,621.00 | 1,666.00 | 1,450.00 | 1,476.00 | 1,476.00 | 309,248 |
| 2026-07-28 | 1,709.00 | 1,710.00 | 1,605.00 | 1,621.00 | 1,621.00 | 125,315 |
| 2026-07-27 | 1,804.00 | 1,832.00 | 1,673.00 | 1,709.00 | 1,709.00 | 280,226 |
| 2026-07-24 | 1,770.00 | 1,834.00 | 1,700.00 | 1,770.00 | 1,770.00 | 185,906 |
| 2026-07-23 | 1,680.00 | 1,800.00 | 1,601.00 | 1,771.00 | 1,771.00 | 217,535 |
| 2026-07-22 | 1,618.00 | 1,676.00 | 1,618.00 | 1,648.00 | 1,648.00 | 152,235 |
Page 1 of 21 · 1,212 trading daysOlder →
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.