Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,420.00 | 6,500.00 | 6,240.00 | 6,470.00 | 6,470.00 | 793,242 |
| 2024-04-25 | 6,670.00 | 6,700.00 | 6,220.00 | 6,250.00 | 6,250.00 | 741,011 |
| 2024-04-24 | 6,760.00 | 6,850.00 | 6,650.00 | 6,790.00 | 6,790.00 | 305,442 |
| 2024-04-23 | 6,870.00 | 7,100.00 | 6,610.00 | 6,700.00 | 6,700.00 | 583,393 |
| 2024-04-22 | 7,040.00 | 7,250.00 | 6,850.00 | 6,860.00 | 6,860.00 | 502,867 |
| 2024-04-19 | 7,370.00 | 7,490.00 | 6,920.00 | 7,170.00 | 7,170.00 | 1,238,834 |
| 2024-04-18 | 6,900.00 | 7,580.00 | 6,720.00 | 7,550.00 | 7,550.00 | 1,768,072 |
| 2024-04-17 | 7,550.00 | 7,620.00 | 7,110.00 | 7,160.00 | 7,160.00 | 1,815,878 |
| 2024-04-16 | 7,100.00 | 7,670.00 | 6,950.00 | 7,450.00 | 7,450.00 | 4,092,410 |
| 2024-04-15 | 7,040.00 | 7,500.00 | 6,930.00 | 7,240.00 | 7,240.00 | 2,418,192 |
| 2024-04-12 | 6,900.00 | 7,830.00 | 6,870.00 | 7,290.00 | 7,290.00 | 9,616,410 |
| 2024-04-11 | 6,550.00 | 6,990.00 | 6,460.00 | 6,740.00 | 6,740.00 | 1,589,859 |
| 2024-04-09 | 6,680.00 | 6,940.00 | 6,480.00 | 6,550.00 | 6,550.00 | 1,549,512 |
| 2024-04-08 | 6,960.00 | 7,040.00 | 6,510.00 | 6,700.00 | 6,700.00 | 1,595,003 |
| 2024-04-05 | 7,280.00 | 7,320.00 | 6,970.00 | 7,100.00 | 7,100.00 | 1,376,337 |
| 2024-04-04 | 7,350.00 | 7,630.00 | 7,270.00 | 7,600.00 | 7,600.00 | 2,601,719 |
| 2024-04-03 | 8,000.00 | 8,060.00 | 7,210.00 | 7,490.00 | 7,490.00 | 5,075,012 |
| 2024-04-02 | 8,170.00 | 8,300.00 | 7,500.00 | 7,630.00 | 7,630.00 | 11,432,225 |
| 2024-04-01 | 6,340.00 | 7,630.00 | 6,110.00 | 7,630.00 | 7,630.00 | 19,739,028 |
| 2024-03-29 | 5,700.00 | 5,900.00 | 5,680.00 | 5,870.00 | 5,870.00 | 488,226 |
| 2024-03-28 | 5,750.00 | 5,750.00 | 5,640.00 | 5,690.00 | 5,690.00 | 132,239 |
| 2024-03-27 | 5,730.00 | 5,890.00 | 5,700.00 | 5,700.00 | 5,700.00 | 365,509 |
| 2024-03-26 | 5,620.00 | 5,810.00 | 5,560.00 | 5,720.00 | 5,720.00 | 410,494 |
| 2024-03-25 | 5,610.00 | 5,680.00 | 5,570.00 | 5,590.00 | 5,590.00 | 97,777 |
| 2024-03-22 | 5,710.00 | 5,730.00 | 5,610.00 | 5,610.00 | 5,610.00 | 139,854 |
| 2024-03-21 | 5,720.00 | 5,780.00 | 5,640.00 | 5,740.00 | 5,740.00 | 232,714 |
| 2024-03-20 | 5,810.00 | 5,900.00 | 5,660.00 | 5,720.00 | 5,720.00 | 470,008 |
| 2024-03-19 | 5,560.00 | 5,940.00 | 5,450.00 | 5,920.00 | 5,920.00 | 1,732,059 |
| 2024-03-18 | 5,710.00 | 5,750.00 | 5,570.00 | 5,580.00 | 5,580.00 | 152,430 |
| 2024-03-15 | 5,670.00 | 5,830.00 | 5,620.00 | 5,700.00 | 5,700.00 | 483,371 |
| 2024-03-14 | 5,670.00 | 5,680.00 | 5,570.00 | 5,630.00 | 5,630.00 | 113,141 |
| 2024-03-13 | 5,660.00 | 5,750.00 | 5,580.00 | 5,650.00 | 5,650.00 | 314,193 |
| 2024-03-12 | 5,540.00 | 5,650.00 | 5,480.00 | 5,610.00 | 5,610.00 | 197,516 |
| 2024-03-11 | 5,400.00 | 5,830.00 | 5,280.00 | 5,570.00 | 5,570.00 | 813,272 |
| 2024-03-08 | 5,410.00 | 5,630.00 | 5,320.00 | 5,430.00 | 5,430.00 | 216,157 |
| 2024-03-07 | 5,520.00 | 5,550.00 | 5,300.00 | 5,370.00 | 5,370.00 | 300,056 |
| 2024-03-06 | 5,510.00 | 5,750.00 | 5,510.00 | 5,550.00 | 5,550.00 | 435,707 |
| 2024-03-05 | 5,680.00 | 5,780.00 | 5,510.00 | 5,540.00 | 5,540.00 | 462,545 |
| 2024-03-04 | 5,220.00 | 6,060.00 | 5,220.00 | 5,800.00 | 5,800.00 | 6,806,769 |
| 2024-02-29 | 5,250.00 | 5,300.00 | 5,160.00 | 5,190.00 | 5,190.00 | 65,096 |
| 2024-02-28 | 5,240.00 | 5,330.00 | 5,220.00 | 5,270.00 | 5,270.00 | 52,266 |
| 2024-02-27 | 5,350.00 | 5,450.00 | 5,230.00 | 5,250.00 | 5,250.00 | 170,456 |
| 2024-02-26 | 5,410.00 | 5,480.00 | 5,330.00 | 5,350.00 | 5,350.00 | 120,592 |
| 2024-02-23 | 5,670.00 | 5,670.00 | 5,430.00 | 5,430.00 | 5,430.00 | 156,961 |
| 2024-02-22 | 5,650.00 | 5,760.00 | 5,530.00 | 5,620.00 | 5,620.00 | 340,690 |
| 2024-02-21 | 5,530.00 | 5,590.00 | 5,450.00 | 5,550.00 | 5,550.00 | 122,375 |
| 2024-02-20 | 5,560.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,570.00 | 125,793 |
| 2024-02-19 | 5,550.00 | 5,600.00 | 5,460.00 | 5,560.00 | 5,560.00 | 140,910 |
| 2024-02-16 | 5,630.00 | 5,710.00 | 5,470.00 | 5,520.00 | 5,520.00 | 317,863 |
| 2024-02-15 | 5,530.00 | 5,580.00 | 5,490.00 | 5,530.00 | 5,530.00 | 131,705 |
| 2024-02-14 | 5,410.00 | 5,560.00 | 5,390.00 | 5,530.00 | 5,530.00 | 137,180 |
| 2024-02-13 | 5,310.00 | 5,500.00 | 5,310.00 | 5,470.00 | 5,470.00 | 167,257 |
| 2024-02-08 | 5,250.00 | 5,390.00 | 5,250.00 | 5,290.00 | 5,290.00 | 105,763 |
| 2024-02-07 | 5,320.00 | 5,400.00 | 5,250.00 | 5,250.00 | 5,250.00 | 140,504 |
| 2024-02-06 | 5,440.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 311,627 |
| 2024-02-05 | 5,510.00 | 5,540.00 | 5,410.00 | 5,480.00 | 5,480.00 | 306,523 |
| 2024-02-02 | 5,750.00 | 5,870.00 | 5,490.00 | 5,530.00 | 5,530.00 | 618,573 |
| 2024-02-01 | 6,250.00 | 6,730.00 | 5,730.00 | 5,750.00 | 5,750.00 | 5,144,752 |
| 2024-01-31 | 6,100.00 | 6,340.00 | 5,880.00 | 6,310.00 | 6,310.00 | 2,640,424 |
| 2024-01-30 | 5,630.00 | 6,940.00 | 5,600.00 | 6,350.00 | 6,350.00 | 11,730,577 |
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.