Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,450.00 | 5,810.00 | 5,310.00 | 5,480.00 | 5,480.00 | 707,775 |
| 2025-10-22 | 5,320.00 | 5,600.00 | 5,200.00 | 5,480.00 | 5,480.00 | 358,041 |
| 2025-10-21 | 5,280.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,300.00 | 135,160 |
| 2025-10-20 | 5,190.00 | 5,330.00 | 5,160.00 | 5,280.00 | 5,280.00 | 166,535 |
| 2025-10-17 | 5,240.00 | 5,290.00 | 5,130.00 | 5,190.00 | 5,190.00 | 144,540 |
| 2025-10-16 | 5,280.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,260.00 | 166,146 |
| 2025-10-15 | 5,200.00 | 5,300.00 | 5,110.00 | 5,290.00 | 5,290.00 | 156,300 |
| 2025-10-14 | 5,440.00 | 5,500.00 | 5,110.00 | 5,170.00 | 5,170.00 | 593,946 |
| 2025-10-13 | 5,410.00 | 5,600.00 | 5,320.00 | 5,420.00 | 5,420.00 | 342,596 |
| 2025-10-10 | 5,770.00 | 5,920.00 | 5,500.00 | 5,630.00 | 5,630.00 | 707,334 |
| 2025-10-02 | 6,180.00 | 6,370.00 | 5,720.00 | 5,750.00 | 5,750.00 | 2,990,777 |
| 2025-10-01 | 5,540.00 | 6,770.00 | 5,330.00 | 5,850.00 | 5,850.00 | 10,573,224 |
| 2025-09-30 | 5,950.00 | 6,130.00 | 5,520.00 | 5,550.00 | 5,550.00 | 1,493,409 |
| 2025-09-29 | 6,450.00 | 6,860.00 | 5,790.00 | 5,900.00 | 5,900.00 | 5,596,216 |
| 2025-09-26 | 5,770.00 | 5,790.00 | 5,470.00 | 5,530.00 | 5,530.00 | 412,056 |
| 2025-09-25 | 5,540.00 | 5,950.00 | 5,370.00 | 5,680.00 | 5,680.00 | 1,976,197 |
| 2025-09-24 | 5,490.00 | 6,180.00 | 5,300.00 | 5,500.00 | 5,500.00 | 5,791,111 |
| 2025-09-23 | 5,330.00 | 5,440.00 | 5,270.00 | 5,330.00 | 5,330.00 | 154,670 |
| 2025-09-22 | 5,410.00 | 5,420.00 | 5,250.00 | 5,250.00 | 5,250.00 | 83,473 |
| 2025-09-19 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0 |
| 2025-09-18 | 5,220.00 | 5,430.00 | 5,200.00 | 5,330.00 | 5,330.00 | 120,592 |
| 2025-09-17 | 5,300.00 | 5,310.00 | 5,170.00 | 5,240.00 | 5,240.00 | 48,108 |
| 2025-09-16 | 5,310.00 | 5,370.00 | 5,280.00 | 5,300.00 | 5,300.00 | 50,264 |
| 2025-09-15 | 5,400.00 | 5,460.00 | 5,240.00 | 5,310.00 | 5,310.00 | 64,966 |
| 2025-09-12 | 5,360.00 | 5,400.00 | 5,270.00 | 5,380.00 | 5,380.00 | 59,136 |
| 2025-09-11 | 5,360.00 | 5,410.00 | 5,070.00 | 5,340.00 | 5,340.00 | 125,095 |
| 2025-09-10 | 5,370.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,360.00 | 103,494 |
| 2025-09-09 | 5,270.00 | 5,350.00 | 5,190.00 | 5,290.00 | 5,290.00 | 107,552 |
| 2025-09-08 | 5,130.00 | 5,260.00 | 5,110.00 | 5,240.00 | 5,240.00 | 113,125 |
| 2025-09-05 | 5,040.00 | 5,170.00 | 5,040.00 | 5,140.00 | 5,140.00 | 91,362 |
| 2025-09-04 | 4,950.00 | 5,380.00 | 4,945.00 | 5,040.00 | 5,040.00 | 718,633 |
| 2025-09-03 | 4,970.00 | 4,990.00 | 4,910.00 | 4,950.00 | 4,950.00 | 25,578 |
| 2025-09-02 | 4,920.00 | 4,995.00 | 4,920.00 | 4,970.00 | 4,970.00 | 41,043 |
| 2025-09-01 | 4,850.00 | 4,980.00 | 4,850.00 | 4,920.00 | 4,920.00 | 57,472 |
| 2025-08-29 | 5,000.00 | 5,050.00 | 4,955.00 | 4,955.00 | 4,955.00 | 47,144 |
| 2025-08-28 | 5,010.00 | 5,040.00 | 4,965.00 | 5,010.00 | 5,010.00 | 33,090 |
| 2025-08-27 | 5,020.00 | 5,050.00 | 4,945.00 | 5,020.00 | 5,020.00 | 58,792 |
| 2025-08-26 | 5,050.00 | 5,110.00 | 5,000.00 | 5,010.00 | 5,010.00 | 57,698 |
| 2025-08-25 | 4,900.00 | 5,330.00 | 4,895.00 | 5,060.00 | 5,060.00 | 418,790 |
| 2025-08-22 | 4,865.00 | 5,000.00 | 4,865.00 | 4,900.00 | 4,900.00 | 35,544 |
| 2025-08-21 | 4,845.00 | 4,980.00 | 4,845.00 | 4,885.00 | 4,885.00 | 60,397 |
| 2025-08-20 | 4,840.00 | 4,900.00 | 4,700.00 | 4,845.00 | 4,845.00 | 106,253 |
| 2025-08-19 | 4,950.00 | 5,020.00 | 4,870.00 | 4,910.00 | 4,910.00 | 108,701 |
| 2025-08-18 | 5,050.00 | 5,110.00 | 4,950.00 | 4,965.00 | 4,965.00 | 71,694 |
| 2025-08-14 | 5,030.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | 47,551 |
| 2025-08-13 | 5,130.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | 59,124 |
| 2025-08-12 | 5,060.00 | 5,210.00 | 5,060.00 | 5,110.00 | 5,110.00 | 85,379 |
| 2025-08-11 | 5,190.00 | 5,220.00 | 5,090.00 | 5,090.00 | 5,090.00 | 62,137 |
| 2025-08-08 | 5,160.00 | 5,250.00 | 5,140.00 | 5,190.00 | 5,190.00 | 41,352 |
| 2025-08-07 | 5,230.00 | 5,280.00 | 5,170.00 | 5,180.00 | 5,180.00 | 47,489 |
| 2025-08-06 | 5,120.00 | 5,230.00 | 5,120.00 | 5,220.00 | 5,220.00 | 35,024 |
| 2025-08-05 | 5,160.00 | 5,240.00 | 5,110.00 | 5,160.00 | 5,160.00 | 66,995 |
| 2025-08-04 | 5,070.00 | 5,270.00 | 5,060.00 | 5,150.00 | 5,150.00 | 58,391 |
| 2025-08-01 | 5,330.00 | 5,330.00 | 5,080.00 | 5,100.00 | 5,100.00 | 120,572 |
| 2025-07-31 | 5,410.00 | 5,470.00 | 5,320.00 | 5,360.00 | 5,360.00 | 103,985 |
| 2025-07-30 | 5,310.00 | 5,340.00 | 5,240.00 | 5,290.00 | 5,290.00 | 53,893 |
| 2025-07-29 | 5,210.00 | 5,330.00 | 5,190.00 | 5,270.00 | 5,270.00 | 70,567 |
| 2025-07-28 | 5,340.00 | 5,390.00 | 5,200.00 | 5,260.00 | 5,260.00 | 99,518 |
| 2025-07-25 | 5,270.00 | 5,390.00 | 5,250.00 | 5,340.00 | 5,340.00 | 64,426 |
| 2025-07-24 | 5,390.00 | 5,490.00 | 5,270.00 | 5,290.00 | 5,290.00 | 105,269 |
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.