Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,450.00 | 5,490.00 | 5,330.00 | 5,380.00 | 5,380.00 | 106,028 |
| 2025-07-22 | 5,570.00 | 5,590.00 | 5,410.00 | 5,450.00 | 5,450.00 | 125,478 |
| 2025-07-21 | 5,500.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,550.00 | 63,726 |
| 2025-07-18 | 5,620.00 | 5,620.00 | 5,450.00 | 5,510.00 | 5,510.00 | 108,860 |
| 2025-07-17 | 5,610.00 | 5,680.00 | 5,510.00 | 5,570.00 | 5,570.00 | 117,199 |
| 2025-07-16 | 5,690.00 | 5,690.00 | 5,530.00 | 5,590.00 | 5,590.00 | 103,897 |
| 2025-07-15 | 5,600.00 | 5,700.00 | 5,510.00 | 5,690.00 | 5,690.00 | 158,703 |
| 2025-07-14 | 5,720.00 | 5,750.00 | 5,440.00 | 5,600.00 | 5,600.00 | 250,254 |
| 2025-07-11 | 5,950.00 | 6,020.00 | 5,710.00 | 5,720.00 | 5,720.00 | 460,219 |
| 2025-07-10 | 5,820.00 | 5,860.00 | 5,700.00 | 5,830.00 | 5,830.00 | 205,542 |
| 2025-07-09 | 5,670.00 | 5,850.00 | 5,590.00 | 5,820.00 | 5,820.00 | 366,719 |
| 2025-07-08 | 5,590.00 | 5,700.00 | 5,530.00 | 5,660.00 | 5,660.00 | 162,018 |
| 2025-07-07 | 5,550.00 | 5,900.00 | 5,450.00 | 5,630.00 | 5,630.00 | 811,240 |
| 2025-07-04 | 5,690.00 | 5,790.00 | 5,560.00 | 5,560.00 | 5,560.00 | 231,743 |
| 2025-07-03 | 5,670.00 | 5,900.00 | 5,610.00 | 5,710.00 | 5,710.00 | 489,214 |
| 2025-07-02 | 5,940.00 | 5,940.00 | 5,570.00 | 5,660.00 | 5,660.00 | 378,742 |
| 2025-07-01 | 5,840.00 | 5,940.00 | 5,800.00 | 5,910.00 | 5,910.00 | 428,617 |
| 2025-06-30 | 5,840.00 | 5,870.00 | 5,730.00 | 5,840.00 | 5,840.00 | 406,326 |
| 2025-06-27 | 5,960.00 | 6,010.00 | 5,730.00 | 5,780.00 | 5,780.00 | 596,468 |
| 2025-06-26 | 6,270.00 | 6,270.00 | 5,870.00 | 5,950.00 | 5,950.00 | 872,539 |
| 2025-06-25 | 6,580.00 | 6,760.00 | 6,310.00 | 6,380.00 | 6,380.00 | 2,118,283 |
| 2025-06-24 | 6,660.00 | 6,770.00 | 6,490.00 | 6,520.00 | 6,520.00 | 2,055,475 |
| 2025-06-23 | 5,960.00 | 7,430.00 | 5,760.00 | 6,660.00 | 6,660.00 | 20,991,051 |
| 2025-06-20 | 5,150.00 | 6,590.00 | 5,000.00 | 6,020.00 | 6,020.00 | 17,326,953 |
| 2025-06-19 | 5,190.00 | 5,210.00 | 5,070.00 | 5,150.00 | 5,150.00 | 206,240 |
| 2025-06-18 | 4,850.00 | 5,110.00 | 4,845.00 | 5,100.00 | 5,100.00 | 265,131 |
| 2025-06-17 | 4,925.00 | 4,950.00 | 4,800.00 | 4,890.00 | 4,890.00 | 75,299 |
| 2025-06-16 | 4,765.00 | 4,890.00 | 4,760.00 | 4,880.00 | 4,880.00 | 72,743 |
| 2025-06-13 | 4,945.00 | 4,945.00 | 4,705.00 | 4,765.00 | 4,765.00 | 115,059 |
| 2025-06-12 | 4,925.00 | 5,040.00 | 4,855.00 | 4,880.00 | 4,880.00 | 80,449 |
| 2025-06-11 | 4,925.00 | 4,940.00 | 4,845.00 | 4,925.00 | 4,925.00 | 72,118 |
| 2025-06-10 | 4,895.00 | 4,935.00 | 4,845.00 | 4,895.00 | 4,895.00 | 62,447 |
| 2025-06-09 | 4,755.00 | 4,917.00 | 4,755.00 | 4,895.00 | 4,895.00 | 90,579 |
| 2025-06-05 | 4,815.00 | 4,855.00 | 4,770.00 | 4,800.00 | 4,800.00 | 60,882 |
| 2025-06-04 | 4,705.00 | 4,815.00 | 4,650.00 | 4,815.00 | 4,815.00 | 104,421 |
| 2025-06-02 | 4,545.00 | 4,695.00 | 4,545.00 | 4,625.00 | 4,625.00 | 38,878 |
| 2025-05-30 | 4,550.00 | 4,675.00 | 4,520.00 | 4,565.00 | 4,565.00 | 56,600 |
| 2025-05-29 | 4,545.00 | 4,655.00 | 4,545.00 | 4,580.00 | 4,580.00 | 40,456 |
| 2025-05-28 | 4,540.00 | 4,595.00 | 4,505.00 | 4,560.00 | 4,560.00 | 45,343 |
| 2025-05-27 | 4,545.00 | 4,585.00 | 4,495.00 | 4,525.00 | 4,525.00 | 38,121 |
| 2025-05-26 | 4,615.00 | 4,650.00 | 4,545.00 | 4,545.00 | 4,545.00 | 67,369 |
| 2025-05-23 | 4,600.00 | 4,760.00 | 4,580.00 | 4,615.00 | 4,615.00 | 61,564 |
| 2025-05-22 | 4,650.00 | 4,740.00 | 4,615.00 | 4,630.00 | 4,630.00 | 50,058 |
| 2025-05-21 | 4,735.00 | 4,820.00 | 4,680.00 | 4,730.00 | 4,730.00 | 100,021 |
| 2025-05-20 | 4,710.00 | 4,855.00 | 4,710.00 | 4,730.00 | 4,730.00 | 137,061 |
| 2025-05-19 | 5,060.00 | 5,140.00 | 4,580.00 | 4,710.00 | 4,710.00 | 774,582 |
| 2025-05-16 | 4,860.00 | 4,870.00 | 4,680.00 | 4,720.00 | 4,720.00 | 84,555 |
| 2025-05-15 | 4,910.00 | 4,950.00 | 4,830.00 | 4,840.00 | 4,840.00 | 114,198 |
| 2025-05-14 | 4,820.00 | 4,930.00 | 4,755.00 | 4,910.00 | 4,910.00 | 194,839 |
| 2025-05-13 | 4,835.00 | 4,875.00 | 4,795.00 | 4,805.00 | 4,805.00 | 118,396 |
| 2025-05-12 | 4,675.00 | 4,845.00 | 4,625.00 | 4,805.00 | 4,805.00 | 200,175 |
| 2025-05-09 | 4,740.00 | 4,740.00 | 4,615.00 | 4,675.00 | 4,675.00 | 80,864 |
| 2025-05-08 | 4,610.00 | 4,755.00 | 4,610.00 | 4,740.00 | 4,740.00 | 172,927 |
| 2025-05-07 | 4,465.00 | 4,680.00 | 4,455.00 | 4,650.00 | 4,650.00 | 107,890 |
| 2025-05-02 | 4,525.00 | 4,555.00 | 4,450.00 | 4,460.00 | 4,460.00 | 73,651 |
| 2025-04-30 | 4,645.00 | 4,650.00 | 4,480.00 | 4,525.00 | 4,525.00 | 160,088 |
| 2025-04-29 | 4,580.00 | 4,655.00 | 4,535.00 | 4,645.00 | 4,645.00 | 128,802 |
| 2025-04-28 | 4,590.00 | 4,720.00 | 4,560.00 | 4,590.00 | 4,590.00 | 280,111 |
| 2025-04-25 | 4,620.00 | 4,690.00 | 4,555.00 | 4,555.00 | 4,555.00 | 327,844 |
| 2025-04-24 | 4,815.00 | 5,590.00 | 4,585.00 | 4,615.00 | 4,615.00 | 7,116,282 |
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.