Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,800.00 | 5,820.00 | 5,530.00 | 5,590.00 | 5,590.00 | 198,206 |
| 2024-01-26 | 5,630.00 | 5,990.00 | 5,620.00 | 5,740.00 | 5,740.00 | 425,483 |
| 2024-01-25 | 5,850.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 251,495 |
| 2024-01-24 | 5,980.00 | 5,980.00 | 5,670.00 | 5,790.00 | 5,790.00 | 365,471 |
| 2024-01-23 | 5,740.00 | 5,920.00 | 5,620.00 | 5,790.00 | 5,790.00 | 585,011 |
| 2024-01-22 | 5,800.00 | 5,820.00 | 5,650.00 | 5,750.00 | 5,750.00 | 371,270 |
| 2024-01-19 | 5,690.00 | 5,760.00 | 5,520.00 | 5,700.00 | 5,700.00 | 484,042 |
| 2024-01-18 | 5,160.00 | 5,950.00 | 5,110.00 | 5,690.00 | 5,690.00 | 4,020,732 |
| 2024-01-17 | 5,480.00 | 5,480.00 | 5,200.00 | 5,200.00 | 5,200.00 | 97,410 |
| 2024-01-16 | 5,460.00 | 5,600.00 | 5,350.00 | 5,440.00 | 5,440.00 | 75,091 |
| 2024-01-15 | 5,530.00 | 5,580.00 | 5,410.00 | 5,500.00 | 5,500.00 | 36,982 |
| 2024-01-12 | 5,600.00 | 5,650.00 | 5,440.00 | 5,500.00 | 5,500.00 | 88,919 |
| 2024-01-11 | 5,580.00 | 5,660.00 | 5,550.00 | 5,590.00 | 5,590.00 | 111,009 |
| 2024-01-10 | 5,620.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,580.00 | 125,264 |
| 2024-01-09 | 5,670.00 | 5,670.00 | 5,370.00 | 5,620.00 | 5,620.00 | 358,337 |
| 2024-01-08 | 5,390.00 | 5,690.00 | 5,340.00 | 5,470.00 | 5,470.00 | 510,489 |
| 2024-01-05 | 5,170.00 | 5,610.00 | 5,110.00 | 5,330.00 | 5,330.00 | 927,696 |
| 2024-01-04 | 5,200.00 | 5,230.00 | 5,100.00 | 5,140.00 | 5,140.00 | 34,919 |
| 2024-01-03 | 5,240.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,200.00 | 44,128 |
| 2024-01-02 | 5,100.00 | 5,220.00 | 5,090.00 | 5,200.00 | 5,200.00 | 49,387 |
| 2023-12-28 | 5,070.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 45,707 |
| 2023-12-27 | 5,050.00 | 5,130.00 | 5,050.00 | 5,080.00 | 5,080.00 | 22,773 |
| 2023-12-26 | 5,100.00 | 5,110.00 | 5,040.00 | 5,040.00 | 5,040.00 | 33,206 |
| 2023-12-22 | 5,130.00 | 5,160.00 | 5,110.00 | 5,110.00 | 5,110.00 | 34,414 |
| 2023-12-21 | 5,160.00 | 5,160.00 | 5,080.00 | 5,150.00 | 5,150.00 | 34,735 |
| 2023-12-20 | 5,120.00 | 5,170.00 | 5,120.00 | 5,140.00 | 5,140.00 | 33,163 |
| 2023-12-19 | 5,190.00 | 5,190.00 | 5,110.00 | 5,120.00 | 5,120.00 | 26,766 |
| 2023-12-18 | 5,210.00 | 5,270.00 | 5,160.00 | 5,190.00 | 5,190.00 | 62,535 |
| 2023-12-15 | 5,050.00 | 5,150.00 | 5,050.00 | 5,110.00 | 5,110.00 | 119,169 |
| 2023-12-14 | 5,230.00 | 5,250.00 | 5,070.00 | 5,070.00 | 5,070.00 | 97,914 |
| 2023-12-13 | 5,230.00 | 5,290.00 | 5,190.00 | 5,190.00 | 5,190.00 | 38,518 |
| 2023-12-12 | 5,270.00 | 5,340.00 | 5,250.00 | 5,260.00 | 5,260.00 | 33,865 |
| 2023-12-11 | 5,200.00 | 5,250.00 | 5,170.00 | 5,230.00 | 5,230.00 | 22,262 |
| 2023-12-08 | 5,180.00 | 5,200.00 | 5,120.00 | 5,160.00 | 5,160.00 | 25,784 |
| 2023-12-07 | 5,190.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,100.00 | 54,687 |
| 2023-12-06 | 5,160.00 | 5,250.00 | 5,150.00 | 5,210.00 | 5,210.00 | 19,351 |
| 2023-12-05 | 5,250.00 | 5,300.00 | 5,160.00 | 5,180.00 | 5,180.00 | 57,984 |
| 2023-12-04 | 5,340.00 | 5,340.00 | 5,240.00 | 5,260.00 | 5,260.00 | 52,067 |
| 2023-12-01 | 5,320.00 | 5,350.00 | 5,290.00 | 5,340.00 | 5,340.00 | 51,867 |
| 2023-11-30 | 5,340.00 | 5,370.00 | 5,250.00 | 5,320.00 | 5,320.00 | 51,882 |
| 2023-11-29 | 5,350.00 | 5,370.00 | 5,290.00 | 5,310.00 | 5,310.00 | 44,780 |
| 2023-11-28 | 5,320.00 | 5,390.00 | 5,300.00 | 5,300.00 | 5,300.00 | 46,632 |
| 2023-11-27 | 5,450.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,360.00 | 46,262 |
| 2023-11-24 | 5,310.00 | 5,470.00 | 5,310.00 | 5,400.00 | 5,400.00 | 69,069 |
| 2023-11-23 | 5,370.00 | 5,500.00 | 5,310.00 | 5,310.00 | 5,310.00 | 205,694 |
| 2023-11-22 | 5,250.00 | 5,360.00 | 5,220.00 | 5,260.00 | 5,260.00 | 49,852 |
| 2023-11-21 | 5,330.00 | 5,350.00 | 5,240.00 | 5,250.00 | 5,250.00 | 79,518 |
| 2023-11-20 | 5,130.00 | 5,250.00 | 5,090.00 | 5,220.00 | 5,220.00 | 65,808 |
| 2023-11-17 | 5,220.00 | 5,220.00 | 5,070.00 | 5,100.00 | 5,100.00 | 44,167 |
| 2023-11-16 | 5,220.00 | 5,230.00 | 5,160.00 | 5,200.00 | 5,200.00 | 40,889 |
| 2023-11-15 | 5,130.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,180.00 | 93,250 |
| 2023-11-14 | 4,940.00 | 5,090.00 | 4,940.00 | 5,090.00 | 5,090.00 | 29,223 |
| 2023-11-13 | 5,080.00 | 5,100.00 | 4,970.00 | 4,970.00 | 4,970.00 | 41,764 |
| 2023-11-10 | 5,020.00 | 5,120.00 | 4,985.00 | 5,050.00 | 5,050.00 | 36,690 |
| 2023-11-09 | 5,220.00 | 5,220.00 | 5,090.00 | 5,100.00 | 5,100.00 | 46,060 |
| 2023-11-08 | 5,300.00 | 5,330.00 | 5,160.00 | 5,190.00 | 5,190.00 | 34,699 |
| 2023-11-07 | 5,430.00 | 5,430.00 | 5,130.00 | 5,260.00 | 5,260.00 | 157,617 |
| 2023-11-06 | 5,290.00 | 5,340.00 | 5,210.00 | 5,300.00 | 5,300.00 | 99,243 |
| 2023-11-03 | 5,180.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 69,642 |
| 2023-11-02 | 5,140.00 | 5,220.00 | 5,100.00 | 5,180.00 | 5,180.00 | 102,088 |
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.