Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,020.00 | 8,320.00 | 7,850.00 | 8,040.00 | 8,040.00 | 34,495 |
| 2023-02-06 | 8,350.00 | 8,480.00 | 7,880.00 | 8,480.00 | 8,480.00 | 13,718 |
| 2023-02-03 | 8,360.00 | 9,190.00 | 8,330.00 | 8,380.00 | 8,380.00 | 50,328 |
| 2023-02-02 | 8,180.00 | 8,380.00 | 8,070.00 | 8,190.00 | 8,190.00 | 84,153 |
| 2023-02-01 | 8,800.00 | 8,920.00 | 8,120.00 | 8,140.00 | 8,140.00 | 55,156 |
| 2023-01-31 | 8,400.00 | 8,800.00 | 8,080.00 | 8,590.00 | 8,590.00 | 91,682 |
| 2023-01-30 | 7,590.00 | 8,920.00 | 7,530.00 | 8,470.00 | 8,470.00 | 98,262 |
| 2023-01-27 | 7,770.00 | 7,950.00 | 7,420.00 | 7,470.00 | 7,470.00 | 39,434 |
| 2023-01-26 | 7,300.00 | 7,790.00 | 7,050.00 | 7,790.00 | 7,790.00 | 266,418 |
| 2023-01-25 | 7,140.00 | 7,460.00 | 7,140.00 | 7,270.00 | 7,270.00 | 52,752 |
| 2023-01-20 | 7,060.00 | 7,260.00 | 6,940.00 | 7,200.00 | 7,200.00 | 909,618 |
| 2023-01-19 | 7,390.00 | 7,400.00 | 6,940.00 | 7,050.00 | 7,050.00 | 1,376,214 |
| 2023-01-18 | 7,540.00 | 8,050.00 | 7,440.00 | 7,790.00 | 7,790.00 | 5,228,895 |
| 2023-01-17 | 7,430.00 | 8,250.00 | 7,220.00 | 7,600.00 | 7,600.00 | 9,971,271 |
| 2023-01-16 | 6,430.00 | 7,640.00 | 6,320.00 | 7,610.00 | 7,610.00 | 6,548,095 |
| 2023-01-13 | 6,450.00 | 6,840.00 | 6,280.00 | 6,620.00 | 6,620.00 | 7,024,379 |
| 2023-01-12 | 6,300.00 | 6,390.00 | 6,070.00 | 6,110.00 | 6,110.00 | 1,012,576 |
| 2023-01-11 | 6,590.00 | 6,600.00 | 6,220.00 | 6,300.00 | 6,300.00 | 1,018,257 |
| 2023-01-10 | 6,520.00 | 6,690.00 | 6,400.00 | 6,690.00 | 6,690.00 | 1,020,466 |
| 2023-01-09 | 6,770.00 | 6,900.00 | 6,510.00 | 6,630.00 | 6,630.00 | 2,281,434 |
| 2023-01-06 | 6,840.00 | 7,150.00 | 6,420.00 | 6,580.00 | 6,580.00 | 6,620,631 |
| 2023-01-05 | 5,750.00 | 6,680.00 | 5,730.00 | 6,050.00 | 6,050.00 | 10,194,736 |
| 2023-01-04 | 6,560.00 | 6,560.00 | 5,480.00 | 5,700.00 | 5,700.00 | 5,251,995 |
| 2023-01-03 | 5,000.00 | 5,110.00 | 4,860.00 | 5,050.00 | 5,050.00 | 453,083 |
| 2023-01-02 | 5,480.00 | 5,590.00 | 4,995.00 | 5,090.00 | 5,090.00 | 514,863 |
| 2022-12-29 | 5,530.00 | 5,600.00 | 5,410.00 | 5,470.00 | 5,470.00 | 351,206 |
| 2022-12-28 | 5,390.00 | 5,640.00 | 5,340.00 | 5,600.00 | 5,600.00 | 811,167 |
| 2022-12-27 | 5,220.00 | 5,990.00 | 5,220.00 | 5,400.00 | 5,400.00 | 5,095,785 |
| 2022-12-26 | 5,410.00 | 5,470.00 | 5,190.00 | 5,220.00 | 5,220.00 | 533,237 |
| 2022-12-23 | 5,130.00 | 5,440.00 | 5,120.00 | 5,390.00 | 5,390.00 | 875,053 |
| 2022-12-22 | 5,060.00 | 5,800.00 | 5,060.00 | 5,210.00 | 5,210.00 | 3,879,403 |
| 2022-12-21 | 5,120.00 | 5,150.00 | 4,975.00 | 4,985.00 | 4,985.00 | 83,927 |
| 2022-12-20 | 5,110.00 | 5,180.00 | 5,040.00 | 5,040.00 | 5,040.00 | 100,149 |
| 2022-12-19 | 5,080.00 | 5,270.00 | 4,995.00 | 5,160.00 | 5,160.00 | 214,374 |
| 2022-12-16 | 5,030.00 | 5,080.00 | 4,985.00 | 5,030.00 | 5,030.00 | 54,748 |
| 2022-12-15 | 5,080.00 | 5,320.00 | 5,040.00 | 5,120.00 | 5,120.00 | 147,531 |
| 2022-12-14 | 4,970.00 | 5,150.00 | 4,970.00 | 5,080.00 | 5,080.00 | 100,097 |
| 2022-12-13 | 5,150.00 | 5,150.00 | 4,950.00 | 4,960.00 | 4,960.00 | 169,068 |
| 2022-12-12 | 5,090.00 | 5,140.00 | 4,960.00 | 5,020.00 | 5,020.00 | 138,489 |
| 2022-12-09 | 5,160.00 | 5,220.00 | 5,000.00 | 5,140.00 | 5,140.00 | 156,940 |
| 2022-12-08 | 5,270.00 | 5,360.00 | 5,080.00 | 5,140.00 | 5,140.00 | 267,214 |
| 2022-12-07 | 5,660.00 | 5,660.00 | 5,270.00 | 5,300.00 | 5,300.00 | 322,378 |
| 2022-12-06 | 5,800.00 | 5,920.00 | 5,470.00 | 5,580.00 | 5,580.00 | 726,104 |
| 2022-12-05 | 5,740.00 | 6,080.00 | 5,580.00 | 6,000.00 | 6,000.00 | 1,505,177 |
| 2022-12-02 | 5,640.00 | 5,790.00 | 5,570.00 | 5,670.00 | 5,670.00 | 266,232 |
| 2022-12-01 | 5,580.00 | 5,980.00 | 5,560.00 | 5,650.00 | 5,650.00 | 1,672,606 |
| 2022-11-30 | 5,290.00 | 5,720.00 | 5,250.00 | 5,550.00 | 5,550.00 | 905,334 |
| 2022-11-29 | 5,210.00 | 5,350.00 | 5,120.00 | 5,290.00 | 5,290.00 | 278,652 |
| 2022-11-28 | 5,410.00 | 5,660.00 | 5,240.00 | 5,260.00 | 5,260.00 | 682,978 |
| 2022-11-25 | 5,640.00 | 5,680.00 | 5,410.00 | 5,460.00 | 5,460.00 | 239,350 |
| 2022-11-24 | 5,530.00 | 5,670.00 | 5,530.00 | 5,640.00 | 5,640.00 | 229,567 |
| 2022-11-23 | 5,460.00 | 5,650.00 | 5,460.00 | 5,530.00 | 5,530.00 | 271,944 |
| 2022-11-22 | 5,630.00 | 5,860.00 | 5,440.00 | 5,490.00 | 5,490.00 | 635,722 |
| 2022-11-21 | 6,040.00 | 6,050.00 | 5,590.00 | 5,630.00 | 5,630.00 | 634,968 |
| 2022-11-18 | 5,960.00 | 6,520.00 | 5,830.00 | 6,090.00 | 6,090.00 | 6,910,033 |
| 2022-11-17 | 6,020.00 | 6,030.00 | 5,710.00 | 5,870.00 | 5,870.00 | 1,194,296 |
| 2022-11-16 | 5,370.00 | 6,680.00 | 5,220.00 | 6,070.00 | 6,070.00 | 13,462,347 |
| 2022-11-15 | 5,430.00 | 5,430.00 | 5,250.00 | 5,320.00 | 5,320.00 | 363,306 |
| 2022-11-14 | 5,220.00 | 5,680.00 | 5,170.00 | 5,580.00 | 5,580.00 | 644,402 |
| 2022-11-11 | 5,270.00 | 5,300.00 | 5,210.00 | 5,220.00 | 5,220.00 | 164,888 |
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.