Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,400.00 | 6,380.00 | 5,350.00 | 5,600.00 | 5,600.00 | 6,673,931 |
| 2026-07-16 | 5,770.00 | 5,820.00 | 5,210.00 | 5,410.00 | 5,410.00 | 1,361,410 |
| 2026-07-15 | 5,920.00 | 6,500.00 | 5,880.00 | 5,930.00 | 5,930.00 | 3,453,587 |
| 2026-07-14 | 6,100.00 | 7,040.00 | 5,510.00 | 5,680.00 | 5,680.00 | 7,023,238 |
| 2026-07-13 | 7,180.00 | 7,550.00 | 6,000.00 | 6,130.00 | 6,130.00 | 3,811,098 |
| 2026-07-10 | 8,410.00 | 8,730.00 | 7,070.00 | 7,300.00 | 7,300.00 | 22,020,375 |
| 2026-07-09 | 7,720.00 | 7,720.00 | 6,200.00 | 7,720.00 | 7,720.00 | 5,976,141 |
| 2026-07-08 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 629,096 |
| 2026-07-07 | 4,710.00 | 4,850.00 | 4,400.00 | 4,570.00 | 4,570.00 | 55,051 |
| 2026-07-06 | 4,715.00 | 4,800.00 | 4,625.00 | 4,765.00 | 4,765.00 | 38,164 |
| 2026-07-03 | 4,500.00 | 4,740.00 | 4,500.00 | 4,710.00 | 4,710.00 | 38,426 |
| 2026-07-02 | 4,825.00 | 4,835.00 | 4,515.00 | 4,530.00 | 4,530.00 | 59,205 |
| 2026-07-01 | 4,950.00 | 5,050.00 | 4,780.00 | 4,830.00 | 4,830.00 | 76,463 |
| 2026-06-30 | 4,745.00 | 4,975.00 | 4,735.00 | 4,810.00 | 4,810.00 | 138,075 |
| 2026-06-29 | 4,295.00 | 4,785.00 | 4,295.00 | 4,750.00 | 4,750.00 | 200,511 |
| 2026-06-26 | 4,495.00 | 4,495.00 | 4,245.00 | 4,295.00 | 4,295.00 | 126,772 |
| 2026-06-25 | 4,350.00 | 4,575.00 | 4,350.00 | 4,410.00 | 4,410.00 | 47,274 |
| 2026-06-24 | 4,380.00 | 4,485.00 | 4,250.00 | 4,410.00 | 4,410.00 | 84,609 |
| 2026-06-23 | 4,325.00 | 4,805.00 | 4,325.00 | 4,415.00 | 4,415.00 | 204,704 |
| 2026-06-22 | 4,385.00 | 4,650.00 | 4,365.00 | 4,445.00 | 4,445.00 | 50,831 |
| 2026-06-19 | 4,510.00 | 4,610.00 | 4,260.00 | 4,390.00 | 4,390.00 | 84,256 |
| 2026-06-18 | 4,615.00 | 4,660.00 | 4,505.00 | 4,510.00 | 4,510.00 | 72,141 |
| 2026-06-17 | 4,510.00 | 4,675.00 | 4,405.00 | 4,600.00 | 4,600.00 | 73,910 |
| 2026-06-16 | 4,525.00 | 4,590.00 | 4,405.00 | 4,535.00 | 4,535.00 | 76,668 |
| 2026-06-15 | 4,455.00 | 4,595.00 | 4,415.00 | 4,475.00 | 4,475.00 | 68,457 |
| 2026-06-12 | 4,355.00 | 4,580.00 | 4,355.00 | 4,425.00 | 4,425.00 | 61,942 |
| 2026-06-11 | 4,300.00 | 4,335.00 | 4,150.00 | 4,325.00 | 4,325.00 | 66,203 |
| 2026-06-10 | 4,360.00 | 4,445.00 | 4,190.00 | 4,280.00 | 4,280.00 | 20 |
| 2026-06-09 | 4,320.00 | 4,535.00 | 4,320.00 | 4,420.00 | 4,420.00 | 89,511 |
| 2026-06-08 | 4,420.00 | 4,660.00 | 4,340.00 | 4,340.00 | 4,340.00 | 171,823 |
| 2026-06-05 | 4,890.00 | 4,905.00 | 4,505.00 | 4,660.00 | 4,660.00 | 200,650 |
| 2026-06-04 | 5,160.00 | 5,160.00 | 4,810.00 | 4,905.00 | 4,905.00 | 213,674 |
| 2026-06-02 | 4,955.00 | 5,240.00 | 4,645.00 | 5,230.00 | 5,230.00 | 514,785 |
| 2026-06-01 | 5,120.00 | 5,800.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1,876,234 |
| 2026-05-29 | 4,770.00 | 5,450.00 | 4,770.00 | 5,040.00 | 5,040.00 | 1,429,146 |
| 2026-05-28 | 4,560.00 | 4,615.00 | 4,370.00 | 4,545.00 | 4,545.00 | 66,227 |
| 2026-05-27 | 4,760.00 | 4,770.00 | 4,560.00 | 4,565.00 | 4,565.00 | 51,781 |
| 2026-05-26 | 4,910.00 | 4,920.00 | 4,745.00 | 4,755.00 | 4,755.00 | 64,174 |
| 2026-05-22 | 4,720.00 | 4,870.00 | 4,695.00 | 4,780.00 | 4,780.00 | 63,841 |
| 2026-05-21 | 4,515.00 | 4,740.00 | 4,515.00 | 4,670.00 | 4,670.00 | 51,891 |
| 2026-05-20 | 4,670.00 | 4,675.00 | 4,435.00 | 4,510.00 | 4,510.00 | 76,590 |
| 2026-05-19 | 4,645.00 | 4,780.00 | 4,560.00 | 4,670.00 | 4,670.00 | 70,158 |
| 2026-05-18 | 4,700.00 | 4,750.00 | 4,490.00 | 4,680.00 | 4,680.00 | 112,531 |
| 2026-05-15 | 4,985.00 | 5,040.00 | 4,650.00 | 4,700.00 | 4,700.00 | 154,598 |
| 2026-05-14 | 4,995.00 | 5,130.00 | 4,925.00 | 4,935.00 | 4,935.00 | 75,106 |
| 2026-05-13 | 5,070.00 | 5,170.00 | 4,990.00 | 4,990.00 | 4,990.00 | 90,743 |
| 2026-05-12 | 5,220.00 | 5,340.00 | 5,030.00 | 5,140.00 | 5,140.00 | 186,263 |
| 2026-05-11 | 5,310.00 | 5,380.00 | 5,200.00 | 5,220.00 | 5,220.00 | 150,848 |
| 2026-05-08 | 5,310.00 | 5,490.00 | 5,290.00 | 5,310.00 | 5,310.00 | 109,278 |
| 2026-05-07 | 5,490.00 | 5,670.00 | 5,360.00 | 5,380.00 | 5,380.00 | 243,428 |
| 2026-05-06 | 5,410.00 | 5,510.00 | 5,310.00 | 5,430.00 | 5,430.00 | 234,181 |
| 2026-05-04 | 5,460.00 | 5,490.00 | 5,370.00 | 5,410.00 | 5,410.00 | 181,144 |
| 2026-04-30 | 5,480.00 | 5,550.00 | 5,370.00 | 5,370.00 | 5,370.00 | 220,501 |
| 2026-04-29 | 5,350.00 | 5,530.00 | 5,280.00 | 5,440.00 | 5,440.00 | 239,967 |
| 2026-04-28 | 5,580.00 | 5,580.00 | 5,390.00 | 5,400.00 | 5,400.00 | 231,434 |
| 2026-04-27 | 5,340.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,480.00 | 419,860 |
| 2026-04-24 | 5,310.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | 191,445 |
| 2026-04-23 | 5,420.00 | 5,430.00 | 5,200.00 | 5,310.00 | 5,310.00 | 338,554 |
| 2026-04-22 | 5,360.00 | 6,140.00 | 5,200.00 | 5,390.00 | 5,390.00 | 4,452,524 |
| 2026-04-21 | 5,500.00 | 5,560.00 | 5,360.00 | 5,360.00 | 5,360.00 | 289,636 |
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.