Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,590.00 | 5,720.00 | 5,570.00 | 5,650.00 | 5,650.00 | 86,639 |
| 2022-08-10 | 5,670.00 | 5,670.00 | 5,510.00 | 5,520.00 | 5,520.00 | 106,981 |
| 2022-08-09 | 5,600.00 | 5,720.00 | 5,600.00 | 5,670.00 | 5,670.00 | 75,843 |
| 2022-08-08 | 5,740.00 | 5,930.00 | 5,600.00 | 5,660.00 | 5,660.00 | 201,528 |
| 2022-08-05 | 5,670.00 | 5,760.00 | 5,610.00 | 5,740.00 | 5,740.00 | 104,596 |
| 2022-08-04 | 5,790.00 | 5,830.00 | 5,700.00 | 5,710.00 | 5,710.00 | 185,831 |
| 2022-08-03 | 5,690.00 | 5,750.00 | 5,600.00 | 5,720.00 | 5,720.00 | 184,776 |
| 2022-08-02 | 5,650.00 | 5,750.00 | 5,510.00 | 5,710.00 | 5,710.00 | 359,393 |
| 2022-08-01 | 5,510.00 | 5,680.00 | 5,440.00 | 5,600.00 | 5,600.00 | 105,365 |
| 2022-07-29 | 5,550.00 | 5,660.00 | 5,480.00 | 5,500.00 | 5,500.00 | 137,521 |
| 2022-07-28 | 5,530.00 | 5,630.00 | 5,380.00 | 5,470.00 | 5,470.00 | 189,174 |
| 2022-07-27 | 5,460.00 | 5,870.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1,374,010 |
| 2022-07-26 | 5,230.00 | 5,420.00 | 5,230.00 | 5,340.00 | 5,340.00 | 172,343 |
| 2022-07-25 | 5,440.00 | 5,450.00 | 5,260.00 | 5,290.00 | 5,290.00 | 67,433 |
| 2022-07-22 | 5,550.00 | 5,550.00 | 5,380.00 | 5,420.00 | 5,420.00 | 107,187 |
| 2022-07-21 | 5,390.00 | 5,530.00 | 5,390.00 | 5,520.00 | 5,520.00 | 118,880 |
| 2022-07-20 | 5,370.00 | 5,470.00 | 5,320.00 | 5,370.00 | 5,370.00 | 91,545 |
| 2022-07-19 | 5,280.00 | 5,350.00 | 5,230.00 | 5,320.00 | 5,320.00 | 61,193 |
| 2022-07-18 | 5,140.00 | 5,350.00 | 5,090.00 | 5,330.00 | 5,330.00 | 104,107 |
| 2022-07-15 | 5,190.00 | 5,260.00 | 5,050.00 | 5,110.00 | 5,110.00 | 110,057 |
| 2022-07-14 | 5,080.00 | 5,340.00 | 5,080.00 | 5,180.00 | 5,180.00 | 150,817 |
| 2022-07-13 | 5,250.00 | 5,390.00 | 5,190.00 | 5,210.00 | 5,210.00 | 118,519 |
| 2022-07-12 | 5,620.00 | 5,640.00 | 5,310.00 | 5,330.00 | 5,330.00 | 176,162 |
| 2022-07-11 | 5,520.00 | 5,670.00 | 5,480.00 | 5,620.00 | 5,620.00 | 181,874 |
| 2022-07-08 | 5,530.00 | 5,660.00 | 5,420.00 | 5,490.00 | 5,490.00 | 211,963 |
| 2022-07-07 | 5,410.00 | 5,820.00 | 5,380.00 | 5,490.00 | 5,490.00 | 465,581 |
| 2022-07-06 | 5,470.00 | 5,710.00 | 5,370.00 | 5,410.00 | 5,410.00 | 558,959 |
| 2022-07-05 | 5,070.00 | 5,880.00 | 5,070.00 | 5,460.00 | 5,460.00 | 2,560,016 |
| 2022-07-04 | 5,420.00 | 5,440.00 | 5,020.00 | 5,070.00 | 5,070.00 | 330,347 |
| 2022-07-01 | 5,460.00 | 6,190.00 | 5,440.00 | 5,450.00 | 5,450.00 | 3,500,581 |
| 2022-06-30 | 5,690.00 | 5,720.00 | 5,400.00 | 5,400.00 | 5,400.00 | 457,607 |
| 2022-06-29 | 5,250.00 | 6,210.00 | 5,180.00 | 5,640.00 | 5,640.00 | 4,656,487 |
| 2022-06-28 | 4,875.00 | 5,980.00 | 4,855.00 | 5,330.00 | 5,330.00 | 4,892,720 |
| 2022-06-27 | 4,645.00 | 4,940.00 | 4,635.00 | 4,855.00 | 4,855.00 | 137,291 |
| 2022-06-24 | 4,280.00 | 4,580.00 | 4,280.00 | 4,510.00 | 4,510.00 | 72,131 |
| 2022-06-23 | 4,660.00 | 4,750.00 | 4,310.00 | 4,345.00 | 4,345.00 | 114,865 |
| 2022-06-22 | 4,980.00 | 5,080.00 | 4,680.00 | 4,680.00 | 4,680.00 | 92,755 |
| 2022-06-21 | 4,830.00 | 5,060.00 | 4,825.00 | 5,030.00 | 5,030.00 | 88,780 |
| 2022-06-20 | 5,290.00 | 5,330.00 | 4,815.00 | 4,860.00 | 4,860.00 | 126,265 |
| 2022-06-17 | 5,030.00 | 5,300.00 | 4,980.00 | 5,270.00 | 5,270.00 | 92,904 |
| 2022-06-16 | 5,200.00 | 5,420.00 | 5,170.00 | 5,170.00 | 5,170.00 | 86,158 |
| 2022-06-15 | 5,400.00 | 5,510.00 | 5,100.00 | 5,170.00 | 5,170.00 | 116,442 |
| 2022-06-14 | 5,350.00 | 5,530.00 | 5,270.00 | 5,480.00 | 5,480.00 | 139,402 |
| 2022-06-13 | 5,800.00 | 5,900.00 | 5,460.00 | 5,570.00 | 5,570.00 | 158,627 |
| 2022-06-10 | 6,000.00 | 6,110.00 | 5,810.00 | 5,920.00 | 5,920.00 | 104,136 |
| 2022-06-09 | 6,140.00 | 6,390.00 | 5,910.00 | 5,990.00 | 5,990.00 | 168,151 |
| 2022-06-08 | 6,280.00 | 6,330.00 | 6,200.00 | 6,220.00 | 6,220.00 | 56,360 |
| 2022-06-07 | 6,400.00 | 6,420.00 | 6,260.00 | 6,260.00 | 6,260.00 | 65,294 |
| 2022-06-03 | 6,410.00 | 6,530.00 | 6,380.00 | 6,430.00 | 6,430.00 | 67,954 |
| 2022-06-02 | 6,510.00 | 6,550.00 | 6,340.00 | 6,400.00 | 6,400.00 | 82,171 |
| 2022-05-31 | 6,650.00 | 6,650.00 | 6,510.00 | 6,540.00 | 6,540.00 | 59,611 |
| 2022-05-30 | 6,510.00 | 6,720.00 | 6,430.00 | 6,620.00 | 6,620.00 | 152,048 |
| 2022-05-27 | 6,470.00 | 6,560.00 | 6,400.00 | 6,430.00 | 6,430.00 | 86,510 |
| 2022-05-26 | 6,410.00 | 6,540.00 | 6,330.00 | 6,430.00 | 6,430.00 | 99,672 |
| 2022-05-25 | 6,420.00 | 6,660.00 | 6,270.00 | 6,440.00 | 6,440.00 | 247,191 |
| 2022-05-24 | 6,440.00 | 6,680.00 | 6,400.00 | 6,530.00 | 6,530.00 | 225,716 |
| 2022-05-23 | 6,430.00 | 6,490.00 | 6,350.00 | 6,430.00 | 6,430.00 | 84,142 |
| 2022-05-20 | 6,240.00 | 6,460.00 | 6,210.00 | 6,430.00 | 6,430.00 | 103,049 |
| 2022-05-19 | 6,200.00 | 6,320.00 | 6,200.00 | 6,240.00 | 6,240.00 | 100,569 |
| 2022-05-18 | 6,440.00 | 6,650.00 | 6,400.00 | 6,460.00 | 6,460.00 | 187,009 |
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.