Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,470.00 | 5,740.00 | 5,370.00 | 5,470.00 | 5,470.00 | 703,832 |
| 2026-04-17 | 5,900.00 | 5,900.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1,030,239 |
| 2026-04-16 | 5,030.00 | 6,280.00 | 4,975.00 | 5,700.00 | 5,700.00 | 9,586,315 |
| 2026-04-15 | 4,840.00 | 5,040.00 | 4,780.00 | 4,950.00 | 4,950.00 | 325,268 |
| 2026-04-14 | 4,740.00 | 4,850.00 | 4,740.00 | 4,780.00 | 4,780.00 | 87,120 |
| 2026-04-13 | 4,660.00 | 4,735.00 | 4,545.00 | 4,715.00 | 4,715.00 | 74,047 |
| 2026-04-10 | 4,480.00 | 4,745.00 | 4,480.00 | 4,710.00 | 4,710.00 | 116,999 |
| 2026-04-09 | 4,610.00 | 4,630.00 | 4,465.00 | 4,465.00 | 4,465.00 | 62,391 |
| 2026-04-08 | 4,520.00 | 4,635.00 | 4,410.00 | 4,610.00 | 4,610.00 | 136,893 |
| 2026-04-07 | 4,410.00 | 4,885.00 | 4,375.00 | 4,400.00 | 4,400.00 | 531,334 |
| 2026-04-06 | 4,400.00 | 4,400.00 | 4,280.00 | 4,360.00 | 4,360.00 | 25,141 |
| 2026-04-03 | 4,340.00 | 4,395.00 | 4,305.00 | 4,370.00 | 4,370.00 | 25,470 |
| 2026-04-02 | 4,495.00 | 4,550.00 | 4,235.00 | 4,235.00 | 4,235.00 | 45,422 |
| 2026-04-01 | 4,245.00 | 4,500.00 | 4,245.00 | 4,500.00 | 4,500.00 | 29,216 |
| 2026-03-31 | 4,450.00 | 4,450.00 | 4,155.00 | 4,155.00 | 4,155.00 | 48,134 |
| 2026-03-30 | 4,560.00 | 4,560.00 | 4,350.00 | 4,400.00 | 4,400.00 | 31,039 |
| 2026-03-27 | 4,465.00 | 4,585.00 | 4,320.00 | 4,560.00 | 4,560.00 | 53,671 |
| 2026-03-26 | 4,630.00 | 4,650.00 | 4,450.00 | 4,465.00 | 4,465.00 | 44,443 |
| 2026-03-25 | 4,480.00 | 4,655.00 | 4,480.00 | 4,650.00 | 4,650.00 | 59,381 |
| 2026-03-24 | 4,465.00 | 4,565.00 | 4,405.00 | 4,525.00 | 4,525.00 | 29,223 |
| 2026-03-23 | 4,495.00 | 4,660.00 | 4,370.00 | 4,415.00 | 4,415.00 | 77,785 |
| 2026-03-20 | 4,535.00 | 4,700.00 | 4,525.00 | 4,660.00 | 4,660.00 | 34,422 |
| 2026-03-19 | 4,605.00 | 4,605.00 | 4,500.00 | 4,525.00 | 4,525.00 | 51,873 |
| 2026-03-18 | 4,630.00 | 4,690.00 | 4,585.00 | 4,625.00 | 4,625.00 | 42,435 |
| 2026-03-17 | 4,660.00 | 4,780.00 | 4,615.00 | 4,615.00 | 4,615.00 | 46,002 |
| 2026-03-16 | 4,655.00 | 4,930.00 | 4,610.00 | 4,635.00 | 4,635.00 | 46,640 |
| 2026-03-13 | 4,580.00 | 4,720.00 | 4,470.00 | 4,590.00 | 4,590.00 | 58,783 |
| 2026-03-12 | 4,505.00 | 4,630.00 | 4,480.00 | 4,625.00 | 4,625.00 | 29,696 |
| 2026-03-11 | 4,500.00 | 4,945.00 | 4,480.00 | 4,520.00 | 4,520.00 | 254,967 |
| 2026-03-10 | 4,570.00 | 4,570.00 | 4,430.00 | 4,490.00 | 4,490.00 | 59,064 |
| 2026-03-09 | 4,325.00 | 4,485.00 | 4,280.00 | 4,455.00 | 4,455.00 | 75,033 |
| 2026-03-06 | 4,615.00 | 4,705.00 | 4,490.00 | 4,595.00 | 4,595.00 | 71,178 |
| 2026-03-05 | 4,165.00 | 4,690.00 | 4,165.00 | 4,615.00 | 4,615.00 | 125,262 |
| 2026-03-04 | 4,580.00 | 4,595.00 | 4,115.00 | 4,115.00 | 4,115.00 | 215,412 |
| 2026-03-03 | 4,800.00 | 4,940.00 | 4,600.00 | 4,600.00 | 4,600.00 | 218,023 |
| 2026-02-27 | 4,995.00 | 5,110.00 | 4,835.00 | 4,865.00 | 4,865.00 | 184,703 |
| 2026-02-26 | 5,140.00 | 5,220.00 | 4,990.00 | 4,990.00 | 4,990.00 | 163,839 |
| 2026-02-25 | 5,160.00 | 5,250.00 | 5,130.00 | 5,140.00 | 5,140.00 | 142,682 |
| 2026-02-24 | 5,200.00 | 5,240.00 | 5,140.00 | 5,180.00 | 5,180.00 | 207,312 |
| 2026-02-23 | 5,190.00 | 5,280.00 | 5,140.00 | 5,190.00 | 5,190.00 | 295,235 |
| 2026-02-20 | 5,050.00 | 5,940.00 | 5,050.00 | 5,220.00 | 5,220.00 | 2,404,632 |
| 2026-02-19 | 5,070.00 | 5,130.00 | 4,970.00 | 5,130.00 | 5,130.00 | 70,491 |
| 2026-02-13 | 4,960.00 | 5,110.00 | 4,960.00 | 5,000.00 | 5,000.00 | 74,515 |
| 2026-02-12 | 5,150.00 | 5,150.00 | 5,040.00 | 5,080.00 | 5,080.00 | 73,363 |
| 2026-02-11 | 5,160.00 | 5,220.00 | 5,030.00 | 5,130.00 | 5,130.00 | 121,946 |
| 2026-02-10 | 5,000.00 | 5,290.00 | 5,000.00 | 5,160.00 | 5,160.00 | 173,526 |
| 2026-02-09 | 4,950.00 | 5,070.00 | 4,950.00 | 5,050.00 | 5,050.00 | 81,561 |
| 2026-02-06 | 4,950.00 | 5,000.00 | 4,745.00 | 4,950.00 | 4,950.00 | 113,668 |
| 2026-02-05 | 5,210.00 | 5,210.00 | 5,000.00 | 5,060.00 | 5,060.00 | 142,460 |
| 2026-02-04 | 5,240.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 208,014 |
| 2026-02-03 | 5,170.00 | 5,220.00 | 5,070.00 | 5,160.00 | 5,160.00 | 132,416 |
| 2026-02-02 | 5,140.00 | 5,380.00 | 5,010.00 | 5,120.00 | 5,120.00 | 227,316 |
| 2026-01-30 | 5,390.00 | 5,390.00 | 5,190.00 | 5,200.00 | 5,200.00 | 150,285 |
| 2026-01-29 | 5,340.00 | 5,400.00 | 5,170.00 | 5,350.00 | 5,350.00 | 332,612 |
| 2026-01-28 | 5,210.00 | 5,290.00 | 5,150.00 | 5,260.00 | 5,260.00 | 158,557 |
| 2026-01-27 | 5,270.00 | 5,360.00 | 5,120.00 | 5,210.00 | 5,210.00 | 176,091 |
| 2026-01-26 | 5,080.00 | 5,260.00 | 4,970.00 | 5,250.00 | 5,250.00 | 325,563 |
| 2026-01-23 | 4,715.00 | 5,070.00 | 4,710.00 | 4,925.00 | 4,925.00 | 183,247 |
| 2026-01-22 | 4,705.00 | 4,790.00 | 4,670.00 | 4,705.00 | 4,705.00 | 62,798 |
| 2026-01-21 | 4,800.00 | 4,800.00 | 4,570.00 | 4,695.00 | 4,695.00 | 158,931 |
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.