Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,130.00 | 5,310.00 | 5,070.00 | 5,190.00 | 5,190.00 | 218,891 |
| 2022-11-09 | 5,200.00 | 5,300.00 | 5,130.00 | 5,170.00 | 5,170.00 | 225,203 |
| 2022-11-08 | 4,990.00 | 5,200.00 | 4,980.00 | 5,180.00 | 5,180.00 | 237,399 |
| 2022-11-07 | 4,850.00 | 4,990.00 | 4,850.00 | 4,985.00 | 4,985.00 | 179,175 |
| 2022-11-04 | 5,130.00 | 5,390.00 | 4,790.00 | 4,830.00 | 4,830.00 | 597,656 |
| 2022-11-03 | 5,030.00 | 5,170.00 | 5,000.00 | 5,120.00 | 5,120.00 | 248,790 |
| 2022-11-02 | 5,300.00 | 5,410.00 | 5,170.00 | 5,240.00 | 5,240.00 | 313,381 |
| 2022-11-01 | 5,270.00 | 5,430.00 | 5,220.00 | 5,340.00 | 5,340.00 | 519,639 |
| 2022-10-31 | 5,230.00 | 5,340.00 | 5,120.00 | 5,270.00 | 5,270.00 | 324,865 |
| 2022-10-28 | 5,380.00 | 5,510.00 | 5,170.00 | 5,180.00 | 5,180.00 | 455,866 |
| 2022-10-27 | 5,570.00 | 5,620.00 | 5,400.00 | 5,450.00 | 5,450.00 | 381,718 |
| 2022-10-26 | 5,950.00 | 5,950.00 | 5,550.00 | 5,560.00 | 5,560.00 | 748,410 |
| 2022-10-25 | 5,720.00 | 6,150.00 | 5,700.00 | 6,030.00 | 6,030.00 | 2,848,675 |
| 2022-10-24 | 5,830.00 | 6,000.00 | 5,720.00 | 5,760.00 | 5,760.00 | 1,075,861 |
| 2022-10-21 | 6,230.00 | 6,250.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1,142,320 |
| 2022-10-20 | 6,300.00 | 6,670.00 | 6,160.00 | 6,260.00 | 6,260.00 | 5,402,464 |
| 2022-10-19 | 5,670.00 | 7,160.00 | 5,640.00 | 6,160.00 | 6,160.00 | 19,440,373 |
| 2022-10-18 | 5,680.00 | 6,730.00 | 5,170.00 | 5,640.00 | 5,640.00 | 17,098,421 |
| 2022-10-17 | 5,400.00 | 5,400.00 | 5,230.00 | 5,400.00 | 5,400.00 | 1,519,755 |
| 2022-10-14 | 3,985.00 | 4,185.00 | 3,985.00 | 4,160.00 | 4,160.00 | 40,771 |
| 2022-10-13 | 4,195.00 | 4,195.00 | 3,925.00 | 3,945.00 | 3,945.00 | 58,754 |
| 2022-10-12 | 4,200.00 | 4,250.00 | 4,130.00 | 4,195.00 | 4,195.00 | 30,213 |
| 2022-10-11 | 4,310.00 | 4,320.00 | 4,170.00 | 4,200.00 | 4,200.00 | 44,092 |
| 2022-10-07 | 4,480.00 | 4,565.00 | 4,425.00 | 4,425.00 | 4,425.00 | 34,490 |
| 2022-10-06 | 4,345.00 | 4,775.00 | 4,330.00 | 4,505.00 | 4,505.00 | 131,984 |
| 2022-10-05 | 4,415.00 | 4,535.00 | 4,295.00 | 4,325.00 | 4,325.00 | 43,017 |
| 2022-10-04 | 4,440.00 | 4,440.00 | 4,290.00 | 4,410.00 | 4,410.00 | 29,338 |
| 2022-09-30 | 4,030.00 | 4,355.00 | 4,030.00 | 4,225.00 | 4,225.00 | 61,934 |
| 2022-09-29 | 4,260.00 | 4,510.00 | 4,200.00 | 4,200.00 | 4,200.00 | 133,406 |
| 2022-09-28 | 4,285.00 | 4,430.00 | 4,115.00 | 4,150.00 | 4,150.00 | 161,926 |
| 2022-09-27 | 4,245.00 | 4,395.00 | 4,145.00 | 4,350.00 | 4,350.00 | 165,766 |
| 2022-09-26 | 4,520.00 | 4,590.00 | 4,240.00 | 4,245.00 | 4,245.00 | 185,484 |
| 2022-09-23 | 4,820.00 | 5,080.00 | 4,620.00 | 4,640.00 | 4,640.00 | 204,747 |
| 2022-09-22 | 4,840.00 | 4,990.00 | 4,690.00 | 4,845.00 | 4,845.00 | 127,469 |
| 2022-09-21 | 4,895.00 | 5,010.00 | 4,880.00 | 4,905.00 | 4,905.00 | 53,309 |
| 2022-09-20 | 4,825.00 | 4,935.00 | 4,820.00 | 4,900.00 | 4,900.00 | 56,202 |
| 2022-09-19 | 5,070.00 | 5,070.00 | 4,810.00 | 4,820.00 | 4,820.00 | 109,413 |
| 2022-09-16 | 5,180.00 | 5,230.00 | 5,060.00 | 5,070.00 | 5,070.00 | 93,639 |
| 2022-09-15 | 5,220.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,240.00 | 48,446 |
| 2022-09-14 | 5,050.00 | 5,360.00 | 5,040.00 | 5,230.00 | 5,230.00 | 157,182 |
| 2022-09-13 | 5,070.00 | 5,290.00 | 5,070.00 | 5,250.00 | 5,250.00 | 91,777 |
| 2022-09-08 | 5,070.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | 60,387 |
| 2022-09-07 | 5,250.00 | 5,300.00 | 5,000.00 | 5,010.00 | 5,010.00 | 120,132 |
| 2022-09-06 | 5,100.00 | 5,260.00 | 5,100.00 | 5,180.00 | 5,180.00 | 137,384 |
| 2022-09-05 | 5,270.00 | 5,280.00 | 5,110.00 | 5,180.00 | 5,180.00 | 98,900 |
| 2022-09-02 | 5,700.00 | 5,990.00 | 5,270.00 | 5,300.00 | 5,300.00 | 1,959,815 |
| 2022-09-01 | 5,670.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,550.00 | 165,249 |
| 2022-08-31 | 5,520.00 | 5,900.00 | 5,470.00 | 5,660.00 | 5,660.00 | 764,597 |
| 2022-08-30 | 5,340.00 | 5,540.00 | 5,340.00 | 5,440.00 | 5,440.00 | 52,275 |
| 2022-08-29 | 5,430.00 | 5,470.00 | 5,260.00 | 5,390.00 | 5,390.00 | 76,833 |
| 2022-08-26 | 5,550.00 | 5,680.00 | 5,510.00 | 5,560.00 | 5,560.00 | 146,280 |
| 2022-08-25 | 5,320.00 | 5,660.00 | 5,250.00 | 5,550.00 | 5,550.00 | 523,444 |
| 2022-08-24 | 5,120.00 | 5,300.00 | 5,060.00 | 5,270.00 | 5,270.00 | 230,271 |
| 2022-08-23 | 5,080.00 | 5,970.00 | 5,030.00 | 5,070.00 | 5,070.00 | 2,612,801 |
| 2022-08-22 | 5,520.00 | 5,520.00 | 5,230.00 | 5,230.00 | 5,230.00 | 157,278 |
| 2022-08-19 | 5,600.00 | 5,660.00 | 5,570.00 | 5,580.00 | 5,580.00 | 57,671 |
| 2022-08-18 | 5,630.00 | 5,660.00 | 5,540.00 | 5,650.00 | 5,650.00 | 74,457 |
| 2022-08-17 | 5,730.00 | 5,750.00 | 5,610.00 | 5,630.00 | 5,630.00 | 74,550 |
| 2022-08-16 | 5,790.00 | 5,790.00 | 5,670.00 | 5,710.00 | 5,710.00 | 82,032 |
| 2022-08-12 | 5,680.00 | 5,810.00 | 5,660.00 | 5,680.00 | 5,680.00 | 130,323 |
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.