Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,170.00 | 4,345.00 | 4,170.00 | 4,335.00 | 4,335.00 | 54,106 |
| 2024-10-25 | 4,215.00 | 4,295.00 | 4,150.00 | 4,205.00 | 4,205.00 | 72,661 |
| 2024-10-24 | 4,310.00 | 4,325.00 | 4,215.00 | 4,215.00 | 4,215.00 | 55,323 |
| 2024-10-23 | 4,340.00 | 4,445.00 | 4,270.00 | 4,370.00 | 4,370.00 | 61,355 |
| 2024-10-22 | 4,470.00 | 4,500.00 | 4,270.00 | 4,340.00 | 4,340.00 | 121,082 |
| 2024-10-21 | 4,510.00 | 4,580.00 | 4,445.00 | 4,505.00 | 4,505.00 | 88,362 |
| 2024-10-18 | 4,715.00 | 4,730.00 | 4,510.00 | 4,510.00 | 4,510.00 | 167,371 |
| 2024-10-17 | 4,700.00 | 5,160.00 | 4,645.00 | 4,715.00 | 4,715.00 | 1,479,879 |
| 2024-10-16 | 4,725.00 | 4,725.00 | 4,565.00 | 4,685.00 | 4,685.00 | 115,425 |
| 2024-10-15 | 4,530.00 | 4,795.00 | 4,530.00 | 4,770.00 | 4,770.00 | 217,729 |
| 2024-10-14 | 4,540.00 | 4,630.00 | 4,540.00 | 4,575.00 | 4,575.00 | 94,068 |
| 2024-10-11 | 4,590.00 | 4,675.00 | 4,475.00 | 4,540.00 | 4,540.00 | 122,135 |
| 2024-10-10 | 4,715.00 | 4,735.00 | 4,605.00 | 4,605.00 | 4,605.00 | 143,468 |
| 2024-10-08 | 4,825.00 | 4,865.00 | 4,700.00 | 4,715.00 | 4,715.00 | 206,292 |
| 2024-10-07 | 5,250.00 | 5,290.00 | 4,800.00 | 4,825.00 | 4,825.00 | 911,041 |
| 2024-10-04 | 4,770.00 | 5,050.00 | 4,680.00 | 5,000.00 | 5,000.00 | 779,723 |
| 2024-10-02 | 4,750.00 | 4,920.00 | 4,660.00 | 4,830.00 | 4,830.00 | 315,016 |
| 2024-09-30 | 4,930.00 | 5,170.00 | 4,860.00 | 4,885.00 | 4,885.00 | 437,063 |
| 2024-09-27 | 5,250.00 | 5,360.00 | 5,020.00 | 5,080.00 | 5,080.00 | 1,726,445 |
| 2024-09-26 | 4,315.00 | 5,300.00 | 4,235.00 | 5,070.00 | 5,070.00 | 10,684,947 |
| 2024-09-25 | 4,170.00 | 4,325.00 | 4,160.00 | 4,180.00 | 4,180.00 | 53,941 |
| 2024-09-24 | 4,185.00 | 4,260.00 | 4,175.00 | 4,180.00 | 4,180.00 | 36,881 |
| 2024-09-23 | 4,250.00 | 4,300.00 | 4,175.00 | 4,185.00 | 4,185.00 | 62,273 |
| 2024-09-20 | 4,055.00 | 4,700.00 | 4,055.00 | 4,260.00 | 4,260.00 | 708,110 |
| 2024-09-19 | 4,200.00 | 4,210.00 | 4,015.00 | 4,015.00 | 4,015.00 | 38,129 |
| 2024-09-13 | 4,185.00 | 4,215.00 | 4,130.00 | 4,135.00 | 4,135.00 | 22,318 |
| 2024-09-12 | 4,020.00 | 4,200.00 | 4,020.00 | 4,195.00 | 4,195.00 | 27,689 |
| 2024-09-11 | 4,025.00 | 4,095.00 | 3,985.00 | 4,000.00 | 4,000.00 | 10,418 |
| 2024-09-10 | 4,115.00 | 4,140.00 | 3,985.00 | 4,030.00 | 4,030.00 | 22,275 |
| 2024-09-09 | 3,850.00 | 4,050.00 | 3,850.00 | 4,040.00 | 4,040.00 | 24,047 |
| 2024-09-06 | 4,140.00 | 4,170.00 | 3,900.00 | 3,995.00 | 3,995.00 | 42,209 |
| 2024-09-05 | 4,095.00 | 4,395.00 | 4,090.00 | 4,165.00 | 4,165.00 | 107,142 |
| 2024-09-04 | 4,145.00 | 4,170.00 | 4,070.00 | 4,080.00 | 4,080.00 | 85,279 |
| 2024-09-03 | 4,330.00 | 4,375.00 | 4,260.00 | 4,300.00 | 4,300.00 | 43,807 |
| 2024-09-02 | 4,500.00 | 4,500.00 | 4,350.00 | 4,350.00 | 4,350.00 | 38,752 |
| 2024-08-30 | 4,365.00 | 4,550.00 | 4,360.00 | 4,470.00 | 4,470.00 | 80,505 |
| 2024-08-29 | 4,440.00 | 4,535.00 | 4,295.00 | 4,305.00 | 4,305.00 | 93,256 |
| 2024-08-28 | 4,490.00 | 4,615.00 | 4,385.00 | 4,410.00 | 4,410.00 | 156,642 |
| 2024-08-27 | 4,350.00 | 5,000.00 | 4,275.00 | 4,530.00 | 4,530.00 | 1,307,102 |
| 2024-08-26 | 4,410.00 | 4,450.00 | 4,310.00 | 4,350.00 | 4,350.00 | 23,116 |
| 2024-08-23 | 4,450.00 | 4,570.00 | 4,340.00 | 4,410.00 | 4,410.00 | 56,217 |
| 2024-08-22 | 4,560.00 | 4,585.00 | 4,445.00 | 4,470.00 | 4,470.00 | 27,542 |
| 2024-08-21 | 4,490.00 | 4,620.00 | 4,475.00 | 4,570.00 | 4,570.00 | 43,600 |
| 2024-08-20 | 4,375.00 | 4,530.00 | 4,375.00 | 4,520.00 | 4,520.00 | 26,247 |
| 2024-08-19 | 4,435.00 | 4,460.00 | 4,340.00 | 4,400.00 | 4,400.00 | 28,088 |
| 2024-08-16 | 4,530.00 | 4,530.00 | 4,405.00 | 4,460.00 | 4,460.00 | 24,285 |
| 2024-08-14 | 4,400.00 | 4,485.00 | 4,400.00 | 4,485.00 | 4,485.00 | 50,662 |
| 2024-08-13 | 4,465.00 | 4,500.00 | 4,330.00 | 4,375.00 | 4,375.00 | 37,635 |
| 2024-08-12 | 4,320.00 | 4,500.00 | 4,320.00 | 4,485.00 | 4,485.00 | 35,005 |
| 2024-08-09 | 4,285.00 | 4,435.00 | 4,285.00 | 4,370.00 | 4,370.00 | 40,884 |
| 2024-08-08 | 4,290.00 | 4,320.00 | 4,160.00 | 4,265.00 | 4,265.00 | 24,928 |
| 2024-08-07 | 4,170.00 | 4,380.00 | 4,170.00 | 4,305.00 | 4,305.00 | 72,421 |
| 2024-08-06 | 3,915.00 | 4,300.00 | 3,915.00 | 4,210.00 | 4,210.00 | 180,568 |
| 2024-08-05 | 4,650.00 | 4,660.00 | 3,635.00 | 4,000.00 | 4,000.00 | 259,572 |
| 2024-08-02 | 4,855.00 | 4,945.00 | 4,670.00 | 4,690.00 | 4,690.00 | 94,834 |
| 2024-08-01 | 4,915.00 | 5,010.00 | 4,915.00 | 4,995.00 | 4,995.00 | 39,695 |
| 2024-07-31 | 4,800.00 | 4,910.00 | 4,770.00 | 4,880.00 | 4,880.00 | 57,925 |
| 2024-07-30 | 4,885.00 | 4,920.00 | 4,785.00 | 4,790.00 | 4,790.00 | 48,145 |
| 2024-07-29 | 4,855.00 | 4,950.00 | 4,855.00 | 4,920.00 | 4,920.00 | 49,885 |
| 2024-07-26 | 4,815.00 | 4,870.00 | 4,785.00 | 4,855.00 | 4,855.00 | 41,813 |
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.