Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 263800.KQ stock page

Datasolution, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,815.005,590.004,585.004,615.004,615.007,116,282
2025-04-235,150.005,470.004,640.004,780.004,780.002,996,688
2025-04-224,850.005,190.004,825.005,110.005,110.00493,574
2025-04-214,815.004,895.004,765.004,850.004,850.0092,315
2025-04-184,750.004,765.004,690.004,765.004,765.0050,868
2025-04-174,685.004,850.004,675.004,790.004,790.0039,197
2025-04-164,820.004,905.004,725.004,725.004,725.0091,121
2025-04-154,745.004,880.004,695.004,815.004,815.00115,413
2025-04-144,600.004,800.004,575.004,780.004,780.00261,805
2025-04-114,300.004,600.004,225.004,595.004,595.00211,907
2025-04-104,140.004,350.004,065.004,315.004,315.0073,873
2025-04-094,095.004,230.004,000.004,005.004,005.0069,290
2025-04-084,085.004,190.004,075.004,095.004,095.0051,830
2025-04-074,230.004,230.004,055.004,070.004,070.0075,482
2025-04-044,170.004,280.004,065.004,280.004,280.0055,465
2025-04-034,105.004,225.004,055.004,180.004,180.0036,782
2025-04-024,330.004,330.004,160.004,175.004,175.0055,581
2025-04-014,160.004,330.004,155.004,310.004,310.0063,510
2025-03-314,235.004,280.004,150.004,155.004,155.0085,196
2025-03-284,440.004,440.004,310.004,350.004,350.0042,379
2025-03-274,415.004,685.004,415.004,415.004,415.0090,078
2025-03-264,395.004,490.004,380.004,465.004,465.0021,150
2025-03-254,415.004,480.004,390.004,410.004,410.0022,604
2025-03-244,290.004,495.004,290.004,455.004,455.0044,809
2025-03-214,430.004,430.004,330.004,330.004,330.0059,708
2025-03-204,550.004,570.004,405.004,405.004,405.0046,766
2025-03-194,585.004,635.004,525.004,550.004,550.0028,253
2025-03-184,540.004,735.004,520.004,575.004,575.0054,250
2025-03-174,500.004,730.004,500.004,550.004,550.00167,085
2025-03-144,405.004,515.004,405.004,505.004,505.0031,629
2025-03-134,445.004,600.004,425.004,450.004,450.0049,267
2025-03-124,410.004,490.004,410.004,470.004,470.0021,005
2025-03-114,300.004,540.004,300.004,410.004,410.0049,188
2025-03-104,445.004,490.004,380.004,425.004,425.0056,876
2025-03-074,480.004,520.004,335.004,445.004,445.0077,379
2025-03-064,680.004,680.004,515.004,515.004,515.0058,458
2025-03-054,515.004,645.004,515.004,625.004,625.0036,379
2025-03-044,610.004,610.004,465.004,515.004,515.0058,945
2025-02-284,710.004,720.004,550.004,610.004,610.00152,770
2025-02-274,990.005,010.004,800.004,800.004,800.00127,449
2025-02-264,880.005,030.004,880.004,990.004,990.0086,561
2025-02-254,905.004,935.004,850.004,905.004,905.0062,284
2025-02-244,905.004,965.004,850.004,925.004,925.00140,602
2025-02-215,010.005,090.004,980.004,990.004,990.00111,437
2025-02-205,150.005,220.005,010.005,040.005,040.00241,873
2025-02-195,430.005,500.005,110.005,120.005,120.001,127,573
2025-02-184,960.005,040.004,900.004,990.004,990.0086,140
2025-02-174,895.005,010.004,895.004,985.004,985.0076,622
2025-02-144,935.004,985.004,890.004,890.004,890.0089,114
2025-02-135,040.005,040.004,925.004,935.004,935.00114,333
2025-02-125,160.005,170.004,980.005,010.005,010.00153,435
2025-02-115,220.005,280.004,960.005,160.005,160.00199,980
2025-02-105,100.005,290.005,090.005,210.005,210.00184,020
2025-02-075,380.005,410.005,210.005,210.005,210.00211,349
2025-02-065,300.005,380.005,240.005,290.005,290.00304,974
2025-02-055,120.005,410.005,090.005,340.005,340.00639,290
2025-02-044,890.005,240.004,880.005,240.005,240.00434,963
2025-02-034,900.004,900.004,660.004,845.004,845.00203,827
2025-01-314,765.004,990.004,755.004,945.004,945.00137,106
2025-01-244,965.004,980.004,880.004,880.004,880.00103,948
← NewerPage 7 of 21 · 1,222 trading daysOlder →

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.