Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,700.00 | 4,900.00 | 4,635.00 | 4,830.00 | 4,830.00 | 116,963 |
| 2026-01-19 | 4,655.00 | 4,750.00 | 4,650.00 | 4,740.00 | 4,740.00 | 54,824 |
| 2026-01-16 | 4,770.00 | 4,895.00 | 4,655.00 | 4,655.00 | 4,655.00 | 95,534 |
| 2026-01-15 | 4,780.00 | 4,810.00 | 4,650.00 | 4,770.00 | 4,770.00 | 112,202 |
| 2026-01-14 | 4,850.00 | 4,925.00 | 4,780.00 | 4,810.00 | 4,810.00 | 80,766 |
| 2026-01-13 | 4,860.00 | 4,920.00 | 4,805.00 | 4,845.00 | 4,845.00 | 73,893 |
| 2026-01-12 | 4,860.00 | 4,970.00 | 4,855.00 | 4,870.00 | 4,870.00 | 66,286 |
| 2026-01-09 | 4,875.00 | 4,925.00 | 4,800.00 | 4,850.00 | 4,850.00 | 72,296 |
| 2026-01-08 | 5,030.00 | 5,130.00 | 4,805.00 | 4,850.00 | 4,850.00 | 126,474 |
| 2026-01-07 | 5,160.00 | 5,190.00 | 4,985.00 | 5,030.00 | 5,030.00 | 118,242 |
| 2026-01-06 | 5,310.00 | 5,310.00 | 5,130.00 | 5,150.00 | 5,150.00 | 77,971 |
| 2026-01-05 | 5,330.00 | 5,380.00 | 5,200.00 | 5,270.00 | 5,270.00 | 137,961 |
| 2026-01-02 | 5,020.00 | 5,250.00 | 4,990.00 | 5,230.00 | 5,230.00 | 104,412 |
| 2025-12-30 | 5,050.00 | 5,110.00 | 4,990.00 | 4,995.00 | 4,995.00 | 85,214 |
| 2025-12-29 | 5,170.00 | 5,200.00 | 5,080.00 | 5,100.00 | 5,100.00 | 90,883 |
| 2025-12-26 | 5,200.00 | 5,290.00 | 5,080.00 | 5,150.00 | 5,150.00 | 119,547 |
| 2025-12-24 | 5,280.00 | 5,330.00 | 5,170.00 | 5,210.00 | 5,210.00 | 83,381 |
| 2025-12-23 | 5,390.00 | 5,420.00 | 5,290.00 | 5,330.00 | 5,330.00 | 149,640 |
| 2025-12-22 | 5,260.00 | 5,380.00 | 5,240.00 | 5,340.00 | 5,340.00 | 115,643 |
| 2025-12-19 | 5,240.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,190.00 | 162,470 |
| 2025-12-18 | 5,050.00 | 5,240.00 | 4,940.00 | 5,120.00 | 5,120.00 | 119,090 |
| 2025-12-17 | 5,170.00 | 5,220.00 | 4,980.00 | 4,995.00 | 4,995.00 | 89,982 |
| 2025-12-16 | 5,310.00 | 5,370.00 | 5,100.00 | 5,160.00 | 5,160.00 | 100,153 |
| 2025-12-15 | 5,410.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | 61,592 |
| 2025-12-12 | 5,370.00 | 5,480.00 | 5,310.00 | 5,440.00 | 5,440.00 | 110,835 |
| 2025-12-11 | 5,400.00 | 5,460.00 | 5,370.00 | 5,380.00 | 5,380.00 | 124,256 |
| 2025-12-10 | 5,480.00 | 5,480.00 | 5,320.00 | 5,370.00 | 5,370.00 | 152,505 |
| 2025-12-09 | 5,500.00 | 5,520.00 | 5,370.00 | 5,500.00 | 5,500.00 | 122,786 |
| 2025-12-08 | 5,320.00 | 5,580.00 | 5,250.00 | 5,500.00 | 5,500.00 | 392,820 |
| 2025-12-05 | 5,450.00 | 5,450.00 | 5,230.00 | 5,300.00 | 5,300.00 | 205,216 |
| 2025-12-04 | 5,380.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,410.00 | 244,254 |
| 2025-12-03 | 5,190.00 | 5,530.00 | 5,190.00 | 5,380.00 | 5,380.00 | 494,453 |
| 2025-12-02 | 5,150.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | 284,333 |
| 2025-12-01 | 5,090.00 | 5,820.00 | 5,050.00 | 5,190.00 | 5,190.00 | 3,089,426 |
| 2025-11-28 | 4,830.00 | 5,020.00 | 4,805.00 | 5,000.00 | 5,000.00 | 137,126 |
| 2025-11-27 | 4,880.00 | 4,940.00 | 4,785.00 | 4,785.00 | 4,785.00 | 97,659 |
| 2025-11-26 | 4,810.00 | 4,940.00 | 4,805.00 | 4,880.00 | 4,880.00 | 71,886 |
| 2025-11-25 | 4,830.00 | 4,905.00 | 4,750.00 | 4,820.00 | 4,820.00 | 126,422 |
| 2025-11-24 | 4,950.00 | 4,955.00 | 4,775.00 | 4,810.00 | 4,810.00 | 99,229 |
| 2025-11-21 | 5,160.00 | 5,170.00 | 4,880.00 | 4,905.00 | 4,905.00 | 192,477 |
| 2025-11-20 | 5,160.00 | 5,270.00 | 5,160.00 | 5,220.00 | 5,220.00 | 76,358 |
| 2025-11-19 | 5,380.00 | 5,430.00 | 5,050.00 | 5,100.00 | 5,100.00 | 192,180 |
| 2025-11-18 | 5,500.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,400.00 | 191,954 |
| 2025-11-17 | 5,350.00 | 5,510.00 | 5,300.00 | 5,410.00 | 5,410.00 | 166,112 |
| 2025-11-14 | 5,500.00 | 5,540.00 | 5,350.00 | 5,350.00 | 5,350.00 | 151,025 |
| 2025-11-13 | 5,710.00 | 5,790.00 | 5,570.00 | 5,610.00 | 5,610.00 | 189,996 |
| 2025-11-12 | 5,730.00 | 5,800.00 | 5,650.00 | 5,740.00 | 5,740.00 | 140,899 |
| 2025-11-11 | 5,760.00 | 5,900.00 | 5,620.00 | 5,730.00 | 5,730.00 | 276,632 |
| 2025-11-10 | 5,650.00 | 5,780.00 | 5,610.00 | 5,760.00 | 5,760.00 | 168,389 |
| 2025-11-07 | 5,550.00 | 5,800.00 | 5,500.00 | 5,630.00 | 5,630.00 | 300,575 |
| 2025-11-06 | 5,780.00 | 5,840.00 | 5,600.00 | 5,650.00 | 5,650.00 | 197,034 |
| 2025-11-05 | 5,830.00 | 5,830.00 | 5,450.00 | 5,730.00 | 5,730.00 | 542,813 |
| 2025-11-04 | 5,900.00 | 5,960.00 | 5,780.00 | 5,880.00 | 5,880.00 | 623,925 |
| 2025-11-03 | 5,950.00 | 5,990.00 | 5,740.00 | 5,830.00 | 5,830.00 | 839,318 |
| 2025-10-31 | 5,650.00 | 5,850.00 | 5,650.00 | 5,760.00 | 5,760.00 | 565,926 |
| 2025-10-30 | 5,770.00 | 5,870.00 | 5,590.00 | 5,630.00 | 5,630.00 | 498,387 |
| 2025-10-29 | 5,420.00 | 6,120.00 | 5,420.00 | 5,800.00 | 5,800.00 | 3,301,035 |
| 2025-10-28 | 5,360.00 | 5,500.00 | 5,360.00 | 5,410.00 | 5,410.00 | 129,593 |
| 2025-10-27 | 5,480.00 | 5,560.00 | 5,430.00 | 5,440.00 | 5,440.00 | 156,735 |
| 2025-10-24 | 5,480.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 149,566 |
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.