Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,500.00 | 5,830.00 | 5,450.00 | 5,670.00 | 5,670.00 | 250,754 |
| 2023-07-31 | 5,360.00 | 5,700.00 | 5,240.00 | 5,510.00 | 5,510.00 | 225,509 |
| 2023-07-28 | 5,110.00 | 5,300.00 | 5,090.00 | 5,250.00 | 5,250.00 | 80,475 |
| 2023-07-27 | 4,975.00 | 5,230.00 | 4,970.00 | 5,120.00 | 5,120.00 | 113,286 |
| 2023-07-26 | 5,370.00 | 5,480.00 | 4,925.00 | 5,000.00 | 5,000.00 | 397,444 |
| 2023-07-25 | 5,690.00 | 5,730.00 | 5,490.00 | 5,510.00 | 5,510.00 | 145,599 |
| 2023-07-24 | 5,840.00 | 5,870.00 | 5,640.00 | 5,690.00 | 5,690.00 | 169,691 |
| 2023-07-21 | 5,890.00 | 6,450.00 | 5,860.00 | 5,870.00 | 5,870.00 | 1,683,195 |
| 2023-07-20 | 5,680.00 | 5,780.00 | 5,610.00 | 5,740.00 | 5,740.00 | 109,779 |
| 2023-07-19 | 5,880.00 | 5,940.00 | 5,670.00 | 5,730.00 | 5,730.00 | 130,571 |
| 2023-07-18 | 5,880.00 | 5,930.00 | 5,780.00 | 5,840.00 | 5,840.00 | 98,673 |
| 2023-07-17 | 5,920.00 | 6,010.00 | 5,820.00 | 5,910.00 | 5,910.00 | 100,147 |
| 2023-07-14 | 5,990.00 | 6,010.00 | 5,860.00 | 5,920.00 | 5,920.00 | 123,006 |
| 2023-07-13 | 5,910.00 | 6,080.00 | 5,900.00 | 5,990.00 | 5,990.00 | 159,371 |
| 2023-07-12 | 6,040.00 | 6,110.00 | 5,900.00 | 5,910.00 | 5,910.00 | 195,385 |
| 2023-07-11 | 6,530.00 | 6,550.00 | 6,070.00 | 6,080.00 | 6,080.00 | 1,032,483 |
| 2023-07-10 | 5,940.00 | 6,190.00 | 5,800.00 | 6,030.00 | 6,030.00 | 710,576 |
| 2023-07-07 | 6,250.00 | 6,350.00 | 5,950.00 | 6,000.00 | 6,000.00 | 412,544 |
| 2023-07-06 | 6,440.00 | 6,500.00 | 6,130.00 | 6,130.00 | 6,130.00 | 553,737 |
| 2023-07-05 | 6,000.00 | 7,090.00 | 6,000.00 | 6,410.00 | 6,410.00 | 5,213,519 |
| 2023-07-04 | 5,870.00 | 5,940.00 | 5,820.00 | 5,840.00 | 5,840.00 | 44,851 |
| 2023-07-03 | 5,740.00 | 5,930.00 | 5,740.00 | 5,910.00 | 5,910.00 | 65,656 |
| 2023-06-30 | 5,770.00 | 5,850.00 | 5,660.00 | 5,740.00 | 5,740.00 | 92,412 |
| 2023-06-29 | 5,970.00 | 6,070.00 | 5,750.00 | 5,790.00 | 5,790.00 | 91,058 |
| 2023-06-28 | 6,220.00 | 6,270.00 | 5,940.00 | 5,990.00 | 5,990.00 | 157,661 |
| 2023-06-27 | 5,920.00 | 6,120.00 | 5,840.00 | 6,090.00 | 6,090.00 | 105,797 |
| 2023-06-26 | 6,000.00 | 6,100.00 | 5,850.00 | 5,980.00 | 5,980.00 | 67,359 |
| 2023-06-23 | 6,070.00 | 6,150.00 | 5,910.00 | 6,010.00 | 6,010.00 | 93,323 |
| 2023-06-22 | 6,080.00 | 6,320.00 | 6,020.00 | 6,050.00 | 6,050.00 | 114,225 |
| 2023-06-21 | 6,290.00 | 6,380.00 | 6,100.00 | 6,110.00 | 6,110.00 | 76,123 |
| 2023-06-20 | 6,290.00 | 6,740.00 | 6,270.00 | 6,340.00 | 6,340.00 | 227,706 |
| 2023-06-19 | 6,400.00 | 6,400.00 | 6,210.00 | 6,300.00 | 6,300.00 | 63,177 |
| 2023-06-16 | 6,410.00 | 6,440.00 | 6,340.00 | 6,400.00 | 6,400.00 | 48,586 |
| 2023-06-15 | 6,290.00 | 6,550.00 | 6,260.00 | 6,380.00 | 6,380.00 | 185,855 |
| 2023-06-14 | 6,540.00 | 6,570.00 | 6,220.00 | 6,350.00 | 6,350.00 | 156,848 |
| 2023-06-13 | 6,430.00 | 6,560.00 | 6,430.00 | 6,520.00 | 6,520.00 | 101,221 |
| 2023-06-12 | 6,460.00 | 6,550.00 | 6,380.00 | 6,430.00 | 6,430.00 | 108,305 |
| 2023-06-09 | 6,540.00 | 6,630.00 | 6,450.00 | 6,480.00 | 6,480.00 | 114,007 |
| 2023-06-08 | 6,550.00 | 6,610.00 | 6,390.00 | 6,450.00 | 6,450.00 | 145,243 |
| 2023-06-07 | 6,630.00 | 6,780.00 | 6,620.00 | 6,630.00 | 6,630.00 | 207,330 |
| 2023-06-05 | 6,690.00 | 6,790.00 | 6,560.00 | 6,650.00 | 6,650.00 | 305,517 |
| 2023-06-02 | 6,540.00 | 6,940.00 | 6,520.00 | 6,740.00 | 6,740.00 | 770,830 |
| 2023-06-01 | 6,600.00 | 6,600.00 | 6,470.00 | 6,530.00 | 6,530.00 | 155,440 |
| 2023-05-31 | 6,400.00 | 6,780.00 | 6,400.00 | 6,700.00 | 6,700.00 | 509,405 |
| 2023-05-30 | 6,180.00 | 6,500.00 | 6,170.00 | 6,480.00 | 6,480.00 | 215,636 |
| 2023-05-26 | 6,300.00 | 6,370.00 | 6,150.00 | 6,170.00 | 6,170.00 | 70,178 |
| 2023-05-25 | 6,500.00 | 6,520.00 | 6,290.00 | 6,300.00 | 6,300.00 | 131,528 |
| 2023-05-24 | 6,290.00 | 6,450.00 | 6,200.00 | 6,430.00 | 6,430.00 | 164,715 |
| 2023-05-23 | 6,250.00 | 6,400.00 | 6,220.00 | 6,290.00 | 6,290.00 | 99,685 |
| 2023-05-22 | 6,230.00 | 6,380.00 | 6,150.00 | 6,260.00 | 6,260.00 | 130,297 |
| 2023-05-19 | 6,120.00 | 6,370.00 | 6,090.00 | 6,120.00 | 6,120.00 | 314,666 |
| 2023-05-18 | 5,980.00 | 6,130.00 | 5,980.00 | 6,070.00 | 6,070.00 | 70,821 |
| 2023-05-17 | 5,730.00 | 6,030.00 | 5,730.00 | 5,970.00 | 5,970.00 | 93,150 |
| 2023-05-16 | 5,850.00 | 5,980.00 | 5,750.00 | 5,770.00 | 5,770.00 | 97,700 |
| 2023-05-15 | 6,280.00 | 6,280.00 | 5,790.00 | 5,850.00 | 5,850.00 | 173,870 |
| 2023-05-12 | 6,240.00 | 6,240.00 | 5,980.00 | 6,090.00 | 6,090.00 | 76,585 |
| 2023-05-11 | 6,000.00 | 6,290.00 | 6,000.00 | 6,100.00 | 6,100.00 | 161,829 |
| 2023-05-10 | 6,140.00 | 6,240.00 | 5,980.00 | 5,990.00 | 5,990.00 | 131,381 |
| 2023-05-09 | 6,360.00 | 6,430.00 | 6,140.00 | 6,190.00 | 6,190.00 | 188,452 |
| 2023-05-08 | 6,260.00 | 7,020.00 | 6,260.00 | 6,410.00 | 6,410.00 | 1,266,159 |
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.