Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,400.00 | 5,580.00 | 5,260.00 | 5,350.00 | 5,350.00 | 143,103 |
| 2022-02-16 | 5,200.00 | 5,520.00 | 5,200.00 | 5,460.00 | 5,460.00 | 116,178 |
| 2022-02-15 | 5,140.00 | 5,500.00 | 5,060.00 | 5,090.00 | 5,090.00 | 141,066 |
| 2022-02-14 | 5,250.00 | 5,550.00 | 5,130.00 | 5,130.00 | 5,130.00 | 118,686 |
| 2022-02-11 | 5,750.00 | 5,870.00 | 5,520.00 | 5,560.00 | 5,560.00 | 137,755 |
| 2022-02-10 | 5,940.00 | 5,940.00 | 5,750.00 | 5,830.00 | 5,830.00 | 60,766 |
| 2022-02-09 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0 |
| 2022-02-08 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0 |
| 2022-02-07 | 5,770.00 | 5,960.00 | 5,720.00 | 5,920.00 | 5,920.00 | 123,537 |
| 2022-02-04 | 5,620.00 | 5,860.00 | 5,590.00 | 5,780.00 | 5,780.00 | 159,325 |
| 2022-02-03 | 5,530.00 | 5,770.00 | 5,490.00 | 5,700.00 | 5,700.00 | 188,010 |
| 2022-01-28 | 5,200.00 | 6,030.00 | 5,200.00 | 5,470.00 | 5,470.00 | 1,163,849 |
| 2022-01-27 | 5,250.00 | 5,680.00 | 5,030.00 | 5,100.00 | 5,100.00 | 301,237 |
| 2022-01-26 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2022-01-25 | 5,800.00 | 5,900.00 | 5,250.00 | 5,250.00 | 5,250.00 | 280,684 |
| 2022-01-24 | 6,170.00 | 6,270.00 | 5,750.00 | 5,750.00 | 5,750.00 | 363,379 |
| 2022-01-21 | 6,270.00 | 6,490.00 | 6,210.00 | 6,360.00 | 6,360.00 | 259,008 |
| 2022-01-20 | 6,290.00 | 6,370.00 | 6,160.00 | 6,350.00 | 6,350.00 | 185,313 |
| 2022-01-19 | 6,330.00 | 6,580.00 | 6,280.00 | 6,330.00 | 6,330.00 | 258,298 |
| 2022-01-18 | 6,820.00 | 6,940.00 | 6,550.00 | 6,550.00 | 6,550.00 | 356,621 |
| 2022-01-17 | 6,760.00 | 6,950.00 | 6,670.00 | 6,840.00 | 6,840.00 | 387,490 |
| 2022-01-14 | 7,190.00 | 7,320.00 | 6,760.00 | 6,860.00 | 6,860.00 | 853,831 |
| 2022-01-13 | 7,330.00 | 7,380.00 | 7,050.00 | 7,340.00 | 7,340.00 | 970,072 |
| 2022-01-12 | 7,430.00 | 7,510.00 | 7,150.00 | 7,220.00 | 7,220.00 | 1,531,203 |
| 2022-01-11 | 6,950.00 | 8,090.00 | 6,830.00 | 7,700.00 | 7,700.00 | 11,949,062 |
| 2022-01-10 | 6,540.00 | 7,500.00 | 6,540.00 | 7,090.00 | 7,090.00 | 4,088,476 |
| 2022-01-07 | 6,480.00 | 6,700.00 | 6,440.00 | 6,460.00 | 6,460.00 | 298,689 |
| 2022-01-06 | 6,760.00 | 6,760.00 | 6,420.00 | 6,420.00 | 6,420.00 | 739,851 |
| 2022-01-05 | 6,850.00 | 7,400.00 | 6,700.00 | 6,960.00 | 6,960.00 | 3,741,411 |
| 2022-01-04 | 6,700.00 | 6,770.00 | 6,470.00 | 6,770.00 | 6,770.00 | 599,267 |
| 2021-12-30 | 6,260.00 | 6,530.00 | 6,250.00 | 6,420.00 | 6,420.00 | 372,728 |
| 2021-12-29 | 6,120.00 | 6,300.00 | 6,010.00 | 6,300.00 | 6,300.00 | 204,007 |
| 2021-12-28 | 6,270.00 | 6,950.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,467,591 |
| 2021-12-27 | 6,190.00 | 6,240.00 | 6,090.00 | 6,220.00 | 6,220.00 | 124,306 |
| 2021-12-24 | 6,200.00 | 6,240.00 | 6,100.00 | 6,110.00 | 6,110.00 | 161,167 |
| 2021-12-23 | 6,270.00 | 6,270.00 | 6,060.00 | 6,130.00 | 6,130.00 | 133,541 |
| 2021-12-22 | 6,310.00 | 6,340.00 | 6,170.00 | 6,190.00 | 6,190.00 | 150,527 |
| 2021-12-21 | 6,270.00 | 6,370.00 | 6,100.00 | 6,290.00 | 6,290.00 | 205,122 |
| 2021-12-20 | 6,820.00 | 6,930.00 | 6,220.00 | 6,300.00 | 6,300.00 | 494,430 |
| 2021-12-17 | 6,680.00 | 7,100.00 | 6,650.00 | 6,690.00 | 6,690.00 | 1,036,781 |
| 2021-12-16 | 6,540.00 | 6,840.00 | 6,500.00 | 6,620.00 | 6,620.00 | 429,561 |
| 2021-12-15 | 6,640.00 | 6,640.00 | 6,400.00 | 6,540.00 | 6,540.00 | 216,988 |
| 2021-12-14 | 6,650.00 | 6,800.00 | 6,540.00 | 6,650.00 | 6,650.00 | 272,983 |
| 2021-12-13 | 6,620.00 | 6,900.00 | 6,540.00 | 6,680.00 | 6,680.00 | 618,120 |
| 2021-12-10 | 6,930.00 | 7,080.00 | 6,500.00 | 6,610.00 | 6,610.00 | 1,064,991 |
| 2021-12-09 | 7,060.00 | 7,350.00 | 6,910.00 | 7,090.00 | 7,090.00 | 1,311,259 |
| 2021-12-08 | 7,050.00 | 7,280.00 | 6,840.00 | 7,030.00 | 7,030.00 | 2,437,665 |
| 2021-12-07 | 6,030.00 | 7,800.00 | 6,030.00 | 7,200.00 | 7,200.00 | 5,294,269 |
| 2021-12-06 | 5,900.00 | 6,030.00 | 5,790.00 | 6,000.00 | 6,000.00 | 114,934 |
| 2021-12-03 | 6,030.00 | 6,040.00 | 5,900.00 | 6,010.00 | 6,010.00 | 109,965 |
| 2021-12-02 | 5,510.00 | 6,040.00 | 5,500.00 | 5,980.00 | 5,980.00 | 296,194 |
| 2021-12-01 | 5,460.00 | 5,730.00 | 5,290.00 | 5,640.00 | 5,640.00 | 296,503 |
| 2021-11-30 | 6,010.00 | 6,120.00 | 5,400.00 | 5,460.00 | 5,460.00 | 356,310 |
| 2021-11-29 | 6,100.00 | 6,290.00 | 5,670.00 | 6,050.00 | 6,050.00 | 267,247 |
| 2021-11-26 | 6,800.00 | 6,930.00 | 6,130.00 | 6,310.00 | 6,310.00 | 889,558 |
| 2021-11-25 | 6,970.00 | 7,190.00 | 6,760.00 | 6,760.00 | 6,760.00 | 948,070 |
| 2021-11-24 | 6,100.00 | 7,200.00 | 6,030.00 | 7,070.00 | 7,070.00 | 6,394,326 |
| 2021-11-23 | 6,380.00 | 7,450.00 | 5,930.00 | 6,100.00 | 6,100.00 | 6,258,840 |
| 2021-11-22 | 5,750.00 | 6,950.00 | 5,450.00 | 6,250.00 | 6,250.00 | 1,581,886 |
| 2021-11-19 | 5,850.00 | 5,920.00 | 5,750.00 | 5,750.00 | 5,750.00 | 103,363 |
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.