Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,440.00 | 6,650.00 | 6,400.00 | 6,460.00 | 6,460.00 | 187,009 |
| 2022-05-17 | 6,370.00 | 6,450.00 | 6,310.00 | 6,400.00 | 6,400.00 | 71,511 |
| 2022-05-16 | 6,270.00 | 6,570.00 | 6,270.00 | 6,360.00 | 6,360.00 | 186,817 |
| 2022-05-13 | 6,310.00 | 6,430.00 | 6,200.00 | 6,230.00 | 6,230.00 | 158,030 |
| 2022-05-12 | 6,770.00 | 6,790.00 | 6,200.00 | 6,300.00 | 6,300.00 | 359,286 |
| 2022-05-11 | 7,080.00 | 7,270.00 | 6,790.00 | 6,820.00 | 6,820.00 | 296,101 |
| 2022-05-10 | 7,110.00 | 7,230.00 | 6,940.00 | 7,160.00 | 7,160.00 | 290,116 |
| 2022-05-06 | 7,510.00 | 7,820.00 | 7,500.00 | 7,570.00 | 7,570.00 | 259,025 |
| 2022-05-04 | 8,040.00 | 8,210.00 | 7,650.00 | 7,740.00 | 7,740.00 | 523,601 |
| 2022-05-03 | 8,350.00 | 8,700.00 | 7,900.00 | 7,960.00 | 7,960.00 | 3,762,057 |
| 2022-05-02 | 7,710.00 | 8,440.00 | 7,700.00 | 8,270.00 | 8,270.00 | 1,583,412 |
| 2022-04-29 | 7,540.00 | 8,290.00 | 7,450.00 | 7,940.00 | 7,940.00 | 1,891,226 |
| 2022-04-28 | 7,490.00 | 7,510.00 | 7,260.00 | 7,430.00 | 7,430.00 | 209,600 |
| 2022-04-27 | 7,400.00 | 7,470.00 | 7,260.00 | 7,440.00 | 7,440.00 | 218,028 |
| 2022-04-26 | 7,550.00 | 7,720.00 | 7,470.00 | 7,620.00 | 7,620.00 | 277,733 |
| 2022-04-25 | 7,310.00 | 7,880.00 | 7,260.00 | 7,580.00 | 7,580.00 | 595,869 |
| 2022-04-22 | 7,440.00 | 7,660.00 | 7,440.00 | 7,460.00 | 7,460.00 | 261,184 |
| 2022-04-21 | 7,780.00 | 7,780.00 | 7,490.00 | 7,570.00 | 7,570.00 | 330,338 |
| 2022-04-20 | 7,950.00 | 8,070.00 | 7,750.00 | 7,750.00 | 7,750.00 | 744,698 |
| 2022-04-19 | 7,760.00 | 8,260.00 | 7,670.00 | 8,120.00 | 8,120.00 | 1,181,259 |
| 2022-04-18 | 7,660.00 | 7,890.00 | 7,640.00 | 7,810.00 | 7,810.00 | 476,493 |
| 2022-04-15 | 7,300.00 | 7,840.00 | 7,290.00 | 7,790.00 | 7,790.00 | 716,358 |
| 2022-04-14 | 7,230.00 | 7,520.00 | 7,200.00 | 7,390.00 | 7,390.00 | 537,695 |
| 2022-04-13 | 7,220.00 | 7,310.00 | 7,030.00 | 7,210.00 | 7,210.00 | 360,395 |
| 2022-04-12 | 7,500.00 | 7,780.00 | 7,080.00 | 7,230.00 | 7,230.00 | 976,009 |
| 2022-04-11 | 7,880.00 | 7,960.00 | 7,530.00 | 7,610.00 | 7,610.00 | 512,669 |
| 2022-04-08 | 8,390.00 | 8,580.00 | 7,800.00 | 7,880.00 | 7,880.00 | 1,224,770 |
| 2022-04-07 | 9,040.00 | 9,260.00 | 8,370.00 | 8,510.00 | 8,510.00 | 1,283,637 |
| 2022-04-06 | 9,150.00 | 9,380.00 | 9,010.00 | 9,160.00 | 9,160.00 | 1,680,746 |
| 2022-04-05 | 8,940.00 | 9,990.00 | 8,800.00 | 9,290.00 | 9,290.00 | 11,718,317 |
| 2022-04-04 | 8,190.00 | 9,170.00 | 8,060.00 | 9,170.00 | 9,170.00 | 6,810,441 |
| 2022-04-01 | 7,820.00 | 8,230.00 | 7,810.00 | 8,050.00 | 8,050.00 | 944,467 |
| 2022-03-31 | 7,730.00 | 8,130.00 | 7,700.00 | 7,880.00 | 7,880.00 | 715,250 |
| 2022-03-30 | 8,470.00 | 8,500.00 | 7,800.00 | 7,910.00 | 7,910.00 | 1,098,688 |
| 2022-03-29 | 8,740.00 | 9,200.00 | 8,380.00 | 8,540.00 | 8,540.00 | 4,201,580 |
| 2022-03-28 | 8,200.00 | 8,590.00 | 8,140.00 | 8,460.00 | 8,460.00 | 1,022,421 |
| 2022-03-25 | 8,180.00 | 8,990.00 | 8,170.00 | 8,290.00 | 8,290.00 | 4,096,460 |
| 2022-03-24 | 8,500.00 | 8,540.00 | 7,920.00 | 8,310.00 | 8,310.00 | 2,356,368 |
| 2022-03-23 | 8,070.00 | 9,380.00 | 8,000.00 | 8,630.00 | 8,630.00 | 12,590,891 |
| 2022-03-22 | 8,110.00 | 8,600.00 | 7,980.00 | 8,030.00 | 8,030.00 | 3,024,670 |
| 2022-03-21 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0 |
| 2022-03-18 | 7,730.00 | 8,260.00 | 7,650.00 | 8,180.00 | 8,180.00 | 3,566,683 |
| 2022-03-17 | 7,980.00 | 8,320.00 | 7,710.00 | 7,800.00 | 7,800.00 | 6,071,084 |
| 2022-03-16 | 7,770.00 | 7,780.00 | 7,500.00 | 7,770.00 | 7,770.00 | 1,908,782 |
| 2022-03-15 | 7,650.00 | 8,350.00 | 7,440.00 | 7,770.00 | 7,770.00 | 8,178,116 |
| 2022-03-14 | 7,710.00 | 8,920.00 | 7,320.00 | 7,720.00 | 7,720.00 | 18,886,009 |
| 2022-03-11 | 5,850.00 | 7,440.00 | 5,820.00 | 7,440.00 | 7,440.00 | 6,880,519 |
| 2022-03-10 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0 |
| 2022-03-08 | 5,170.00 | 5,320.00 | 5,130.00 | 5,230.00 | 5,230.00 | 60,560 |
| 2022-03-07 | 5,410.00 | 5,490.00 | 5,240.00 | 5,330.00 | 5,330.00 | 96,995 |
| 2022-03-04 | 5,650.00 | 5,650.00 | 5,410.00 | 5,460.00 | 5,460.00 | 89,048 |
| 2022-03-03 | 5,550.00 | 5,670.00 | 5,390.00 | 5,600.00 | 5,600.00 | 163,903 |
| 2022-03-02 | 5,250.00 | 5,420.00 | 5,250.00 | 5,340.00 | 5,340.00 | 57,307 |
| 2022-02-28 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0 |
| 2022-02-25 | 5,140.00 | 5,250.00 | 5,080.00 | 5,140.00 | 5,140.00 | 95,367 |
| 2022-02-24 | 5,300.00 | 5,380.00 | 4,970.00 | 5,000.00 | 5,000.00 | 133,860 |
| 2022-02-23 | 5,270.00 | 5,490.00 | 5,200.00 | 5,350.00 | 5,350.00 | 67,423 |
| 2022-02-22 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0 |
| 2022-02-21 | 5,340.00 | 5,540.00 | 5,250.00 | 5,460.00 | 5,460.00 | 130,476 |
| 2022-02-18 | 5,330.00 | 5,480.00 | 5,150.00 | 5,440.00 | 5,440.00 | 97,532 |
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.