Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,955.00 | 5,100.00 | 4,955.00 | 5,080.00 | 5,080.00 | 94,848 |
| 2023-10-31 | 5,000.00 | 5,140.00 | 4,920.00 | 4,920.00 | 4,920.00 | 64,467 |
| 2023-10-30 | 4,920.00 | 5,010.00 | 4,920.00 | 4,970.00 | 4,970.00 | 43,870 |
| 2023-10-27 | 4,940.00 | 5,190.00 | 4,920.00 | 4,955.00 | 4,955.00 | 128,350 |
| 2023-10-26 | 5,000.00 | 5,050.00 | 4,920.00 | 4,940.00 | 4,940.00 | 137,238 |
| 2023-10-25 | 5,210.00 | 5,760.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,419,796 |
| 2023-10-24 | 4,870.00 | 5,070.00 | 4,820.00 | 5,050.00 | 5,050.00 | 61,463 |
| 2023-10-23 | 4,835.00 | 4,990.00 | 4,835.00 | 4,860.00 | 4,860.00 | 45,880 |
| 2023-10-20 | 5,120.00 | 5,120.00 | 4,925.00 | 4,935.00 | 4,935.00 | 89,294 |
| 2023-10-19 | 5,220.00 | 5,260.00 | 5,050.00 | 5,080.00 | 5,080.00 | 176,178 |
| 2023-10-18 | 5,200.00 | 5,650.00 | 5,180.00 | 5,330.00 | 5,330.00 | 455,601 |
| 2023-10-17 | 5,230.00 | 5,350.00 | 5,190.00 | 5,230.00 | 5,230.00 | 68,961 |
| 2023-10-16 | 5,300.00 | 5,300.00 | 5,110.00 | 5,170.00 | 5,170.00 | 130,549 |
| 2023-10-13 | 5,530.00 | 5,550.00 | 5,290.00 | 5,360.00 | 5,360.00 | 115,248 |
| 2023-10-12 | 5,380.00 | 5,620.00 | 5,380.00 | 5,530.00 | 5,530.00 | 195,551 |
| 2023-10-11 | 5,190.00 | 5,510.00 | 5,190.00 | 5,360.00 | 5,360.00 | 224,874 |
| 2023-10-10 | 5,430.00 | 5,630.00 | 5,130.00 | 5,140.00 | 5,140.00 | 231,717 |
| 2023-10-06 | 5,190.00 | 5,500.00 | 5,180.00 | 5,350.00 | 5,350.00 | 181,074 |
| 2023-10-05 | 5,210.00 | 5,730.00 | 5,210.00 | 5,250.00 | 5,250.00 | 1,155,268 |
| 2023-10-04 | 5,380.00 | 5,380.00 | 5,070.00 | 5,110.00 | 5,110.00 | 235,423 |
| 2023-09-27 | 5,320.00 | 5,590.00 | 5,240.00 | 5,440.00 | 5,440.00 | 247,004 |
| 2023-09-26 | 5,150.00 | 6,100.00 | 5,150.00 | 5,420.00 | 5,420.00 | 2,464,312 |
| 2023-09-25 | 5,260.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | 70,231 |
| 2023-09-22 | 5,240.00 | 5,380.00 | 5,240.00 | 5,280.00 | 5,280.00 | 96,781 |
| 2023-09-21 | 5,410.00 | 5,800.00 | 5,340.00 | 5,350.00 | 5,350.00 | 369,828 |
| 2023-09-20 | 5,590.00 | 5,630.00 | 5,420.00 | 5,430.00 | 5,430.00 | 152,391 |
| 2023-09-19 | 5,890.00 | 5,930.00 | 5,500.00 | 5,600.00 | 5,600.00 | 484,154 |
| 2023-09-18 | 5,620.00 | 6,530.00 | 5,570.00 | 5,950.00 | 5,950.00 | 3,984,961 |
| 2023-09-15 | 5,570.00 | 5,670.00 | 5,550.00 | 5,650.00 | 5,650.00 | 51,485 |
| 2023-09-14 | 5,580.00 | 5,680.00 | 5,500.00 | 5,570.00 | 5,570.00 | 44,186 |
| 2023-09-13 | 5,670.00 | 5,680.00 | 5,450.00 | 5,510.00 | 5,510.00 | 113,633 |
| 2023-09-12 | 5,940.00 | 5,990.00 | 5,600.00 | 5,680.00 | 5,680.00 | 171,977 |
| 2023-09-11 | 5,930.00 | 6,080.00 | 5,810.00 | 5,940.00 | 5,940.00 | 185,641 |
| 2023-09-08 | 5,950.00 | 6,070.00 | 5,760.00 | 5,900.00 | 5,900.00 | 131,362 |
| 2023-09-07 | 5,960.00 | 6,090.00 | 5,850.00 | 5,950.00 | 5,950.00 | 152,697 |
| 2023-09-06 | 5,920.00 | 6,460.00 | 5,830.00 | 6,030.00 | 6,030.00 | 834,265 |
| 2023-09-05 | 5,790.00 | 6,360.00 | 5,740.00 | 5,940.00 | 5,940.00 | 871,396 |
| 2023-09-04 | 5,750.00 | 6,000.00 | 5,670.00 | 5,870.00 | 5,870.00 | 349,535 |
| 2023-09-01 | 5,890.00 | 6,000.00 | 5,730.00 | 5,750.00 | 5,750.00 | 115,100 |
| 2023-08-31 | 6,000.00 | 6,000.00 | 5,840.00 | 5,920.00 | 5,920.00 | 136,229 |
| 2023-08-30 | 5,920.00 | 5,980.00 | 5,810.00 | 5,940.00 | 5,940.00 | 221,358 |
| 2023-08-29 | 5,680.00 | 5,940.00 | 5,670.00 | 5,810.00 | 5,810.00 | 274,556 |
| 2023-08-28 | 5,440.00 | 5,770.00 | 5,440.00 | 5,680.00 | 5,680.00 | 232,983 |
| 2023-08-25 | 5,550.00 | 5,630.00 | 5,430.00 | 5,430.00 | 5,430.00 | 165,435 |
| 2023-08-24 | 5,560.00 | 6,170.00 | 5,480.00 | 5,690.00 | 5,690.00 | 1,708,970 |
| 2023-08-23 | 5,230.00 | 5,650.00 | 5,120.00 | 5,620.00 | 5,620.00 | 406,234 |
| 2023-08-22 | 5,120.00 | 5,220.00 | 5,110.00 | 5,220.00 | 5,220.00 | 58,386 |
| 2023-08-21 | 5,210.00 | 5,240.00 | 5,120.00 | 5,140.00 | 5,140.00 | 64,663 |
| 2023-08-18 | 5,070.00 | 5,330.00 | 4,985.00 | 5,210.00 | 5,210.00 | 94,363 |
| 2023-08-17 | 5,040.00 | 5,220.00 | 4,965.00 | 5,140.00 | 5,140.00 | 83,739 |
| 2023-08-16 | 5,230.00 | 5,270.00 | 5,050.00 | 5,120.00 | 5,120.00 | 104,215 |
| 2023-08-14 | 5,340.00 | 5,390.00 | 5,250.00 | 5,290.00 | 5,290.00 | 75,015 |
| 2023-08-11 | 5,360.00 | 5,440.00 | 5,320.00 | 5,370.00 | 5,370.00 | 45,202 |
| 2023-08-10 | 5,420.00 | 5,420.00 | 5,280.00 | 5,390.00 | 5,390.00 | 55,431 |
| 2023-08-09 | 5,270.00 | 5,430.00 | 5,250.00 | 5,420.00 | 5,420.00 | 59,122 |
| 2023-08-08 | 5,560.00 | 5,570.00 | 5,250.00 | 5,350.00 | 5,350.00 | 103,710 |
| 2023-08-07 | 5,480.00 | 5,610.00 | 5,370.00 | 5,550.00 | 5,550.00 | 91,735 |
| 2023-08-04 | 5,380.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 87,385 |
| 2023-08-03 | 5,500.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 101,182 |
| 2023-08-02 | 5,620.00 | 5,750.00 | 5,490.00 | 5,550.00 | 5,550.00 | 98,829 |
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.