Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,080.00 | 5,240.00 | 4,960.00 | 5,030.00 | 5,030.00 | 322,585 |
| 2025-01-22 | 5,110.00 | 5,240.00 | 4,935.00 | 5,100.00 | 5,100.00 | 505,969 |
| 2025-01-21 | 4,870.00 | 4,950.00 | 4,800.00 | 4,850.00 | 4,850.00 | 79,496 |
| 2025-01-20 | 4,990.00 | 4,990.00 | 4,860.00 | 4,910.00 | 4,910.00 | 71,344 |
| 2025-01-17 | 5,000.00 | 5,070.00 | 4,925.00 | 4,965.00 | 4,965.00 | 153,711 |
| 2025-01-16 | 4,850.00 | 5,160.00 | 4,850.00 | 5,060.00 | 5,060.00 | 419,369 |
| 2025-01-15 | 4,915.00 | 5,080.00 | 4,815.00 | 4,820.00 | 4,820.00 | 167,734 |
| 2025-01-14 | 4,855.00 | 4,950.00 | 4,800.00 | 4,910.00 | 4,910.00 | 108,387 |
| 2025-01-13 | 4,890.00 | 4,970.00 | 4,790.00 | 4,845.00 | 4,845.00 | 117,978 |
| 2025-01-10 | 4,975.00 | 5,070.00 | 4,950.00 | 4,975.00 | 4,975.00 | 159,786 |
| 2025-01-09 | 5,000.00 | 5,170.00 | 4,915.00 | 4,985.00 | 4,985.00 | 357,646 |
| 2025-01-08 | 4,845.00 | 5,190.00 | 4,705.00 | 5,130.00 | 5,130.00 | 2,137,309 |
| 2025-01-07 | 4,675.00 | 4,840.00 | 4,655.00 | 4,740.00 | 4,740.00 | 202,270 |
| 2025-01-06 | 4,880.00 | 5,330.00 | 4,720.00 | 4,725.00 | 4,725.00 | 1,562,049 |
| 2025-01-03 | 4,480.00 | 4,530.00 | 4,450.00 | 4,490.00 | 4,490.00 | 38,502 |
| 2025-01-02 | 4,365.00 | 4,520.00 | 4,335.00 | 4,520.00 | 4,520.00 | 58,686 |
| 2024-12-30 | 4,245.00 | 4,440.00 | 4,180.00 | 4,440.00 | 4,440.00 | 48,950 |
| 2024-12-27 | 4,345.00 | 4,455.00 | 4,230.00 | 4,245.00 | 4,245.00 | 70,071 |
| 2024-12-26 | 4,405.00 | 4,450.00 | 4,345.00 | 4,345.00 | 4,345.00 | 33,766 |
| 2024-12-24 | 4,485.00 | 4,540.00 | 4,405.00 | 4,405.00 | 4,405.00 | 26,737 |
| 2024-12-23 | 4,375.00 | 4,530.00 | 4,375.00 | 4,530.00 | 4,530.00 | 44,504 |
| 2024-12-20 | 4,610.00 | 4,635.00 | 4,370.00 | 4,370.00 | 4,370.00 | 59,913 |
| 2024-12-19 | 4,655.00 | 4,680.00 | 4,500.00 | 4,610.00 | 4,610.00 | 51,693 |
| 2024-12-18 | 4,770.00 | 4,770.00 | 4,665.00 | 4,730.00 | 4,730.00 | 56,873 |
| 2024-12-17 | 4,740.00 | 4,775.00 | 4,660.00 | 4,775.00 | 4,775.00 | 84,797 |
| 2024-12-16 | 4,720.00 | 4,750.00 | 4,670.00 | 4,740.00 | 4,740.00 | 80,229 |
| 2024-12-13 | 4,535.00 | 4,720.00 | 4,455.00 | 4,700.00 | 4,700.00 | 129,344 |
| 2024-12-12 | 4,575.00 | 4,620.00 | 4,450.00 | 4,535.00 | 4,535.00 | 156,345 |
| 2024-12-11 | 4,250.00 | 4,475.00 | 4,230.00 | 4,450.00 | 4,450.00 | 169,365 |
| 2024-12-10 | 3,820.00 | 4,290.00 | 3,820.00 | 4,210.00 | 4,210.00 | 189,311 |
| 2024-12-09 | 4,100.00 | 4,135.00 | 3,830.00 | 3,830.00 | 3,830.00 | 231,005 |
| 2024-12-06 | 4,350.00 | 4,425.00 | 4,050.00 | 4,230.00 | 4,230.00 | 177,757 |
| 2024-12-05 | 4,625.00 | 4,670.00 | 4,380.00 | 4,405.00 | 4,405.00 | 136,074 |
| 2024-12-04 | 4,660.00 | 4,745.00 | 4,505.00 | 4,615.00 | 4,615.00 | 202,907 |
| 2024-12-03 | 4,750.00 | 4,855.00 | 4,740.00 | 4,785.00 | 4,785.00 | 110,016 |
| 2024-12-02 | 4,905.00 | 4,985.00 | 4,725.00 | 4,755.00 | 4,755.00 | 166,503 |
| 2024-11-29 | 4,900.00 | 4,975.00 | 4,805.00 | 4,905.00 | 4,905.00 | 204,429 |
| 2024-11-28 | 5,060.00 | 5,190.00 | 4,930.00 | 4,970.00 | 4,970.00 | 739,456 |
| 2024-11-27 | 4,890.00 | 5,070.00 | 4,865.00 | 4,965.00 | 4,965.00 | 625,960 |
| 2024-11-26 | 4,770.00 | 5,430.00 | 4,675.00 | 4,940.00 | 4,940.00 | 4,586,884 |
| 2024-11-25 | 4,635.00 | 4,790.00 | 4,615.00 | 4,780.00 | 4,780.00 | 207,674 |
| 2024-11-22 | 4,480.00 | 4,780.00 | 4,480.00 | 4,635.00 | 4,635.00 | 281,743 |
| 2024-11-21 | 4,535.00 | 4,625.00 | 4,475.00 | 4,475.00 | 4,475.00 | 58,547 |
| 2024-11-20 | 4,650.00 | 4,690.00 | 4,510.00 | 4,535.00 | 4,535.00 | 78,099 |
| 2024-11-19 | 4,625.00 | 4,670.00 | 4,540.00 | 4,645.00 | 4,645.00 | 72,384 |
| 2024-11-18 | 4,420.00 | 4,660.00 | 4,380.00 | 4,635.00 | 4,635.00 | 122,820 |
| 2024-11-15 | 4,330.00 | 4,500.00 | 4,220.00 | 4,500.00 | 4,500.00 | 148,249 |
| 2024-11-14 | 4,515.00 | 4,650.00 | 4,325.00 | 4,405.00 | 4,405.00 | 163,292 |
| 2024-11-13 | 4,765.00 | 4,780.00 | 4,530.00 | 4,530.00 | 4,530.00 | 200,240 |
| 2024-11-12 | 4,715.00 | 4,840.00 | 4,530.00 | 4,840.00 | 4,840.00 | 294,378 |
| 2024-11-11 | 4,840.00 | 4,845.00 | 4,645.00 | 4,715.00 | 4,715.00 | 270,891 |
| 2024-11-08 | 4,555.00 | 4,935.00 | 4,555.00 | 4,840.00 | 4,840.00 | 1,263,462 |
| 2024-11-07 | 4,645.00 | 4,820.00 | 4,550.00 | 4,585.00 | 4,585.00 | 383,021 |
| 2024-11-06 | 4,760.00 | 4,835.00 | 4,635.00 | 4,645.00 | 4,645.00 | 648,281 |
| 2024-11-05 | 4,425.00 | 5,310.00 | 4,415.00 | 4,780.00 | 4,780.00 | 8,907,681 |
| 2024-11-04 | 4,220.00 | 4,950.00 | 4,220.00 | 4,495.00 | 4,495.00 | 2,583,469 |
| 2024-11-01 | 4,335.00 | 4,350.00 | 4,255.00 | 4,260.00 | 4,260.00 | 60,346 |
| 2024-10-31 | 4,360.00 | 4,415.00 | 4,265.00 | 4,400.00 | 4,400.00 | 58,695 |
| 2024-10-30 | 4,340.00 | 4,490.00 | 4,340.00 | 4,400.00 | 4,400.00 | 70,776 |
| 2024-10-29 | 4,335.00 | 4,340.00 | 4,240.00 | 4,335.00 | 4,335.00 | 40,095 |
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.