Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,350.00 | 6,420.00 | 6,240.00 | 6,250.00 | 6,250.00 | 68,610 |
| 2023-05-03 | 6,410.00 | 6,570.00 | 6,370.00 | 6,390.00 | 6,390.00 | 73,015 |
| 2023-05-02 | 6,310.00 | 6,620.00 | 6,280.00 | 6,560.00 | 6,560.00 | 110,353 |
| 2023-04-28 | 6,590.00 | 6,680.00 | 6,310.00 | 6,310.00 | 6,310.00 | 148,134 |
| 2023-04-27 | 6,430.00 | 6,650.00 | 6,360.00 | 6,440.00 | 6,440.00 | 190,515 |
| 2023-04-26 | 6,380.00 | 6,630.00 | 6,280.00 | 6,410.00 | 6,410.00 | 113,565 |
| 2023-04-25 | 6,400.00 | 6,610.00 | 6,280.00 | 6,380.00 | 6,380.00 | 114,140 |
| 2023-04-24 | 6,500.00 | 6,590.00 | 6,410.00 | 6,470.00 | 6,470.00 | 88,075 |
| 2023-04-21 | 6,600.00 | 6,810.00 | 6,560.00 | 6,580.00 | 6,580.00 | 147,255 |
| 2023-04-20 | 6,880.00 | 6,920.00 | 6,640.00 | 6,680.00 | 6,680.00 | 142,495 |
| 2023-04-19 | 6,890.00 | 7,050.00 | 6,890.00 | 6,930.00 | 6,930.00 | 126,275 |
| 2023-04-18 | 7,230.00 | 7,240.00 | 6,890.00 | 6,890.00 | 6,890.00 | 235,938 |
| 2023-04-17 | 7,040.00 | 7,340.00 | 6,910.00 | 7,230.00 | 7,230.00 | 487,322 |
| 2023-04-14 | 6,780.00 | 7,310.00 | 6,780.00 | 7,040.00 | 7,040.00 | 1,283,857 |
| 2023-04-13 | 6,650.00 | 6,820.00 | 6,440.00 | 6,780.00 | 6,780.00 | 197,594 |
| 2023-04-12 | 6,740.00 | 6,860.00 | 6,690.00 | 6,740.00 | 6,740.00 | 148,700 |
| 2023-04-11 | 6,750.00 | 6,840.00 | 6,610.00 | 6,820.00 | 6,820.00 | 194,618 |
| 2023-04-10 | 6,940.00 | 6,940.00 | 6,620.00 | 6,810.00 | 6,810.00 | 188,162 |
| 2023-04-07 | 6,900.00 | 7,030.00 | 6,850.00 | 6,940.00 | 6,940.00 | 159,149 |
| 2023-04-06 | 7,210.00 | 7,210.00 | 6,910.00 | 6,930.00 | 6,930.00 | 208,685 |
| 2023-04-05 | 7,180.00 | 7,300.00 | 7,090.00 | 7,260.00 | 7,260.00 | 99,318 |
| 2023-04-04 | 7,080.00 | 7,360.00 | 7,080.00 | 7,200.00 | 7,200.00 | 208,541 |
| 2023-04-03 | 7,050.00 | 7,250.00 | 7,010.00 | 7,010.00 | 7,010.00 | 228,800 |
| 2023-03-31 | 7,280.00 | 7,310.00 | 6,980.00 | 7,030.00 | 7,030.00 | 315,323 |
| 2023-03-30 | 7,450.00 | 7,500.00 | 7,160.00 | 7,210.00 | 7,210.00 | 400,973 |
| 2023-03-29 | 7,840.00 | 7,840.00 | 7,410.00 | 7,440.00 | 7,440.00 | 350,926 |
| 2023-03-28 | 7,940.00 | 8,020.00 | 7,780.00 | 7,780.00 | 7,780.00 | 266,459 |
| 2023-03-27 | 8,230.00 | 8,230.00 | 7,770.00 | 7,810.00 | 7,810.00 | 439,614 |
| 2023-03-24 | 7,780.00 | 8,060.00 | 7,700.00 | 7,950.00 | 7,950.00 | 571,790 |
| 2023-03-23 | 7,710.00 | 7,900.00 | 7,450.00 | 7,700.00 | 7,700.00 | 403,767 |
| 2023-03-22 | 7,630.00 | 7,900.00 | 7,580.00 | 7,790.00 | 7,790.00 | 502,266 |
| 2023-03-21 | 7,640.00 | 7,780.00 | 7,540.00 | 7,550.00 | 7,550.00 | 219,253 |
| 2023-03-20 | 7,850.00 | 7,850.00 | 7,640.00 | 7,680.00 | 7,680.00 | 166,502 |
| 2023-03-17 | 7,550.00 | 7,900.00 | 7,550.00 | 7,790.00 | 7,790.00 | 424,973 |
| 2023-03-16 | 7,450.00 | 7,630.00 | 7,350.00 | 7,400.00 | 7,400.00 | 207,588 |
| 2023-03-15 | 7,400.00 | 7,680.00 | 7,400.00 | 7,520.00 | 7,520.00 | 254,370 |
| 2023-03-14 | 7,760.00 | 7,880.00 | 7,270.00 | 7,300.00 | 7,300.00 | 327,860 |
| 2023-03-13 | 7,730.00 | 7,930.00 | 7,380.00 | 7,860.00 | 7,860.00 | 386,389 |
| 2023-03-10 | 7,950.00 | 8,070.00 | 7,850.00 | 7,850.00 | 7,850.00 | 314,232 |
| 2023-03-09 | 8,080.00 | 8,900.00 | 7,830.00 | 8,180.00 | 8,180.00 | 2,488,230 |
| 2023-03-08 | 8,370.00 | 8,590.00 | 8,060.00 | 8,090.00 | 8,090.00 | 533,424 |
| 2023-03-07 | 8,830.00 | 8,830.00 | 8,390.00 | 8,400.00 | 8,400.00 | 518,118 |
| 2023-03-06 | 8,650.00 | 8,960.00 | 8,430.00 | 8,830.00 | 8,830.00 | 671,413 |
| 2023-03-03 | 8,440.00 | 9,130.00 | 8,430.00 | 8,650.00 | 8,650.00 | 1,794,355 |
| 2023-03-02 | 8,960.00 | 9,020.00 | 8,460.00 | 8,460.00 | 8,460.00 | 848,450 |
| 2023-02-28 | 9,310.00 | 9,340.00 | 8,980.00 | 9,050.00 | 9,050.00 | 1,013,216 |
| 2023-02-27 | 9,290.00 | 9,780.00 | 9,110.00 | 9,460.00 | 9,460.00 | 4,748,835 |
| 2023-02-24 | 9,360.00 | 10,050.00 | 8,820.00 | 9,110.00 | 9,110.00 | 99,299 |
| 2023-02-23 | 9,160.00 | 9,340.00 | 8,940.00 | 9,260.00 | 9,260.00 | 91,146 |
| 2023-02-22 | 8,540.00 | 9,890.00 | 8,540.00 | 9,160.00 | 9,160.00 | 46,403 |
| 2023-02-21 | 8,450.00 | 9,550.00 | 8,440.00 | 8,750.00 | 8,750.00 | 39,964 |
| 2023-02-20 | 7,990.00 | 8,100.00 | 7,830.00 | 8,000.00 | 8,000.00 | 34,543 |
| 2023-02-17 | 8,170.00 | 8,450.00 | 7,920.00 | 7,930.00 | 7,930.00 | 16,814 |
| 2023-02-16 | 8,300.00 | 8,460.00 | 8,220.00 | 8,350.00 | 8,350.00 | 15,303 |
| 2023-02-15 | 8,800.00 | 8,960.00 | 8,200.00 | 8,300.00 | 8,300.00 | 14,033 |
| 2023-02-14 | 8,980.00 | 9,410.00 | 8,770.00 | 8,880.00 | 8,880.00 | 29,502 |
| 2023-02-13 | 8,520.00 | 9,750.00 | 8,240.00 | 8,940.00 | 8,940.00 | 96,918 |
| 2023-02-10 | 9,320.00 | 9,420.00 | 8,470.00 | 9,420.00 | 9,420.00 | 34,739 |
| 2023-02-09 | 9,100.00 | 10,440.00 | 9,020.00 | 9,350.00 | 9,350.00 | 45,613 |
| 2023-02-08 | 8,170.00 | 9,860.00 | 8,040.00 | 8,040.00 | 8,040.00 | 144,398 |
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.