Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,975.00 | 4,975.00 | 4,765.00 | 4,810.00 | 4,810.00 | 114,081 |
| 2024-07-24 | 4,920.00 | 5,050.00 | 4,920.00 | 4,985.00 | 4,985.00 | 48,145 |
| 2024-07-23 | 4,975.00 | 5,100.00 | 4,930.00 | 4,930.00 | 4,930.00 | 76,814 |
| 2024-07-22 | 5,080.00 | 5,280.00 | 4,950.00 | 4,985.00 | 4,985.00 | 209,741 |
| 2024-07-19 | 5,050.00 | 5,080.00 | 5,000.00 | 5,060.00 | 5,060.00 | 74,913 |
| 2024-07-18 | 5,070.00 | 5,270.00 | 4,995.00 | 5,080.00 | 5,080.00 | 158,587 |
| 2024-07-17 | 5,150.00 | 5,290.00 | 5,120.00 | 5,120.00 | 5,120.00 | 68,728 |
| 2024-07-16 | 5,190.00 | 5,210.00 | 5,140.00 | 5,180.00 | 5,180.00 | 35,222 |
| 2024-07-15 | 5,140.00 | 5,250.00 | 5,100.00 | 5,210.00 | 5,210.00 | 56,615 |
| 2024-07-12 | 5,110.00 | 5,180.00 | 5,110.00 | 5,140.00 | 5,140.00 | 37,454 |
| 2024-07-11 | 5,170.00 | 5,230.00 | 5,150.00 | 5,150.00 | 5,150.00 | 57,093 |
| 2024-07-10 | 5,180.00 | 5,200.00 | 5,110.00 | 5,150.00 | 5,150.00 | 33,862 |
| 2024-07-09 | 5,240.00 | 5,250.00 | 5,160.00 | 5,160.00 | 5,160.00 | 74,544 |
| 2024-07-08 | 5,040.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 149,322 |
| 2024-07-05 | 5,080.00 | 5,150.00 | 5,040.00 | 5,040.00 | 5,040.00 | 60,455 |
| 2024-07-04 | 5,100.00 | 5,170.00 | 5,000.00 | 5,090.00 | 5,090.00 | 127,314 |
| 2024-07-03 | 5,140.00 | 5,190.00 | 5,080.00 | 5,110.00 | 5,110.00 | 105,405 |
| 2024-07-02 | 5,370.00 | 5,380.00 | 5,160.00 | 5,170.00 | 5,170.00 | 109,989 |
| 2024-07-01 | 5,270.00 | 5,450.00 | 5,240.00 | 5,390.00 | 5,390.00 | 125,964 |
| 2024-06-28 | 5,230.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,270.00 | 68,831 |
| 2024-06-27 | 5,550.00 | 5,550.00 | 5,230.00 | 5,260.00 | 5,260.00 | 187,558 |
| 2024-06-26 | 5,350.00 | 5,380.00 | 5,280.00 | 5,350.00 | 5,350.00 | 62,833 |
| 2024-06-25 | 5,200.00 | 5,370.00 | 5,200.00 | 5,370.00 | 5,370.00 | 82,934 |
| 2024-06-24 | 5,350.00 | 5,390.00 | 5,250.00 | 5,250.00 | 5,250.00 | 109,320 |
| 2024-06-21 | 5,640.00 | 5,680.00 | 5,330.00 | 5,380.00 | 5,380.00 | 125,442 |
| 2024-06-20 | 5,530.00 | 5,630.00 | 5,510.00 | 5,620.00 | 5,620.00 | 63,106 |
| 2024-06-19 | 5,530.00 | 5,590.00 | 5,490.00 | 5,550.00 | 5,550.00 | 65,340 |
| 2024-06-18 | 5,580.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,530.00 | 118,165 |
| 2024-06-17 | 5,620.00 | 5,700.00 | 5,570.00 | 5,580.00 | 5,580.00 | 69,311 |
| 2024-06-14 | 5,840.00 | 5,870.00 | 5,630.00 | 5,630.00 | 5,630.00 | 172,653 |
| 2024-06-13 | 5,820.00 | 5,930.00 | 5,820.00 | 5,870.00 | 5,870.00 | 92,823 |
| 2024-06-12 | 6,060.00 | 6,080.00 | 5,810.00 | 5,810.00 | 5,810.00 | 186,599 |
| 2024-06-11 | 5,850.00 | 5,880.00 | 5,760.00 | 5,770.00 | 5,770.00 | 75,441 |
| 2024-06-10 | 5,840.00 | 5,870.00 | 5,790.00 | 5,850.00 | 5,850.00 | 47,655 |
| 2024-06-07 | 5,770.00 | 5,880.00 | 5,740.00 | 5,820.00 | 5,820.00 | 79,102 |
| 2024-06-05 | 5,810.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,770.00 | 78,659 |
| 2024-06-04 | 5,880.00 | 5,920.00 | 5,730.00 | 5,810.00 | 5,810.00 | 131,318 |
| 2024-06-03 | 5,800.00 | 5,920.00 | 5,750.00 | 5,890.00 | 5,890.00 | 105,235 |
| 2024-05-31 | 5,980.00 | 6,040.00 | 5,820.00 | 5,820.00 | 5,820.00 | 148,368 |
| 2024-05-30 | 6,100.00 | 6,120.00 | 5,960.00 | 5,990.00 | 5,990.00 | 132,452 |
| 2024-05-29 | 6,020.00 | 6,280.00 | 6,000.00 | 6,120.00 | 6,120.00 | 308,706 |
| 2024-05-28 | 6,080.00 | 6,130.00 | 5,990.00 | 6,020.00 | 6,020.00 | 118,552 |
| 2024-05-27 | 5,950.00 | 6,100.00 | 5,900.00 | 6,080.00 | 6,080.00 | 199,569 |
| 2024-05-24 | 6,060.00 | 6,200.00 | 5,940.00 | 5,950.00 | 5,950.00 | 418,707 |
| 2024-05-23 | 6,330.00 | 6,380.00 | 6,010.00 | 6,050.00 | 6,050.00 | 302,139 |
| 2024-05-22 | 6,500.00 | 6,500.00 | 6,320.00 | 6,320.00 | 6,320.00 | 237,152 |
| 2024-05-21 | 6,410.00 | 6,800.00 | 6,400.00 | 6,480.00 | 6,480.00 | 464,899 |
| 2024-05-20 | 6,510.00 | 6,900.00 | 6,340.00 | 6,450.00 | 6,450.00 | 738,047 |
| 2024-05-17 | 6,770.00 | 6,850.00 | 6,500.00 | 6,500.00 | 6,500.00 | 295,399 |
| 2024-05-16 | 6,880.00 | 6,880.00 | 6,710.00 | 6,830.00 | 6,830.00 | 537,139 |
| 2024-05-14 | 6,610.00 | 6,780.00 | 6,550.00 | 6,640.00 | 6,640.00 | 518,593 |
| 2024-05-13 | 6,320.00 | 7,100.00 | 6,190.00 | 6,510.00 | 6,510.00 | 2,035,488 |
| 2024-05-10 | 6,610.00 | 6,610.00 | 6,320.00 | 6,320.00 | 6,320.00 | 269,406 |
| 2024-05-09 | 6,720.00 | 6,830.00 | 6,550.00 | 6,550.00 | 6,550.00 | 309,464 |
| 2024-05-08 | 6,530.00 | 6,850.00 | 6,500.00 | 6,720.00 | 6,720.00 | 683,854 |
| 2024-05-07 | 6,400.00 | 6,620.00 | 6,370.00 | 6,560.00 | 6,560.00 | 351,023 |
| 2024-05-03 | 6,450.00 | 6,500.00 | 6,300.00 | 6,350.00 | 6,350.00 | 216,109 |
| 2024-05-02 | 6,520.00 | 6,560.00 | 6,370.00 | 6,380.00 | 6,380.00 | 234,086 |
| 2024-04-30 | 6,590.00 | 6,750.00 | 6,500.00 | 6,610.00 | 6,610.00 | 371,764 |
| 2024-04-29 | 6,390.00 | 6,640.00 | 6,340.00 | 6,590.00 | 6,590.00 | 420,536 |
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.