Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,200.00 | 4,340.00 | 4,190.00 | 4,330.00 | 4,330.00 | 50,797 |
| 2026-10-16 | 4,220.00 | 4,395.00 | 4,210.00 | 4,275.00 | 4,275.00 | 61,373 |
| 2026-10-15 | 4,195.00 | 4,310.00 | 4,120.00 | 4,200.00 | 4,200.00 | 132,084 |
| 2026-10-14 | 4,365.00 | 4,480.00 | 4,350.00 | 4,355.00 | 4,355.00 | 42,962 |
| 2026-10-13 | 4,330.00 | 4,390.00 | 4,120.00 | 4,375.00 | 4,375.00 | 92,195 |
| 2026-10-12 | 4,525.00 | 4,540.00 | 4,295.00 | 4,335.00 | 4,335.00 | 165,108 |
| 2026-10-08 | 4,710.00 | 4,710.00 | 4,520.00 | 4,545.00 | 4,545.00 | 89,617 |
| 2026-10-07 | 4,760.00 | 4,795.00 | 4,595.00 | 4,655.00 | 4,655.00 | 139,639 |
| 2026-10-06 | 4,740.00 | 4,830.00 | 4,715.00 | 4,760.00 | 4,760.00 | 134,011 |
| 2026-10-02 | 4,615.00 | 4,780.00 | 4,565.00 | 4,705.00 | 4,705.00 | 104,761 |
| 2026-10-01 | 4,430.00 | 4,640.00 | 4,430.00 | 4,615.00 | 4,615.00 | 134,403 |
| 2026-09-30 | 4,510.00 | 4,590.00 | 4,450.00 | 4,450.00 | 4,450.00 | 98,329 |
| 2026-09-29 | 4,580.00 | 4,590.00 | 4,470.00 | 4,525.00 | 4,525.00 | 100,887 |
| 2026-09-28 | 4,560.00 | 4,680.00 | 4,540.00 | 4,600.00 | 4,600.00 | 88,482 |
| 2026-09-23 | 4,600.00 | 4,670.00 | 4,550.00 | 4,550.00 | 4,550.00 | 85,760 |
| 2026-09-22 | 4,710.00 | 4,795.00 | 4,580.00 | 4,585.00 | 4,585.00 | 138,708 |
| 2026-09-21 | 4,870.00 | 4,900.00 | 4,655.00 | 4,660.00 | 4,660.00 | 156,917 |
| 2026-09-18 | 4,885.00 | 5,100.00 | 4,830.00 | 4,855.00 | 4,855.00 | 251,424 |
| 2026-09-17 | 4,930.00 | 4,930.00 | 4,780.00 | 4,845.00 | 4,845.00 | 215,371 |
| 2026-09-16 | 4,765.00 | 4,885.00 | 4,730.00 | 4,850.00 | 4,850.00 | 201,272 |
| 2026-09-15 | 4,740.00 | 4,915.00 | 4,740.00 | 4,765.00 | 4,765.00 | 108,557 |
| 2026-09-14 | 4,730.00 | 4,900.00 | 4,660.00 | 4,775.00 | 4,775.00 | 117,899 |
| 2026-09-11 | 4,590.00 | 4,890.00 | 4,590.00 | 4,805.00 | 4,805.00 | 175,917 |
| 2026-09-10 | 4,700.00 | 4,735.00 | 4,600.00 | 4,695.00 | 4,695.00 | 73,574 |
| 2026-09-09 | 4,745.00 | 4,795.00 | 4,680.00 | 4,700.00 | 4,700.00 | 83,950 |
| 2026-09-08 | 4,750.00 | 4,865.00 | 4,700.00 | 4,700.00 | 4,700.00 | 106,792 |
| 2026-09-07 | 4,755.00 | 4,895.00 | 4,655.00 | 4,750.00 | 4,750.00 | 158,595 |
| 2026-09-04 | 4,620.00 | 4,805.00 | 4,610.00 | 4,745.00 | 4,745.00 | 174,860 |
| 2026-09-03 | 4,670.00 | 5,180.00 | 4,510.00 | 4,610.00 | 4,610.00 | 1,132,447 |
| 2026-09-02 | 4,690.00 | 4,745.00 | 4,590.00 | 4,650.00 | 4,650.00 | 84,548 |
| 2026-09-01 | 4,770.00 | 4,780.00 | 4,660.00 | 4,745.00 | 4,745.00 | 129,571 |
| 2026-08-31 | 4,855.00 | 4,855.00 | 4,625.00 | 4,810.00 | 4,810.00 | 193,873 |
| 2026-08-28 | 4,900.00 | 4,990.00 | 4,750.00 | 4,875.00 | 4,875.00 | 175,627 |
| 2026-08-27 | 4,915.00 | 4,975.00 | 4,835.00 | 4,880.00 | 4,880.00 | 118,434 |
| 2026-08-26 | 4,900.00 | 4,985.00 | 4,810.00 | 4,910.00 | 4,910.00 | 86,731 |
| 2026-08-25 | 4,905.00 | 4,985.00 | 4,730.00 | 4,985.00 | 4,985.00 | 193,156 |
| 2026-08-24 | 5,100.00 | 5,190.00 | 4,960.00 | 4,960.00 | 4,960.00 | 155,941 |
| 2026-08-21 | 5,220.00 | 5,240.00 | 4,990.00 | 5,130.00 | 5,130.00 | 186,198 |
| 2026-08-20 | 5,320.00 | 5,440.00 | 5,210.00 | 5,330.00 | 5,330.00 | 215,829 |
| 2026-08-19 | 5,380.00 | 5,530.00 | 5,240.00 | 5,240.00 | 5,240.00 | 293,953 |
| 2026-08-18 | 5,720.00 | 5,880.00 | 5,380.00 | 5,500.00 | 5,500.00 | 407,937 |
| 2026-08-14 | 5,840.00 | 6,000.00 | 5,650.00 | 5,770.00 | 5,770.00 | 480,669 |
| 2026-08-13 | 5,900.00 | 6,330.00 | 5,700.00 | 5,740.00 | 5,740.00 | 3,500,386 |
| 2026-08-12 | 5,830.00 | 5,960.00 | 5,600.00 | 5,850.00 | 5,850.00 | 565,658 |
| 2026-08-11 | 5,460.00 | 5,950.00 | 5,400.00 | 5,860.00 | 5,860.00 | 1,456,025 |
| 2026-08-10 | 4,995.00 | 5,440.00 | 4,995.00 | 5,400.00 | 5,400.00 | 547,531 |
| 2026-08-07 | 5,070.00 | 5,280.00 | 4,940.00 | 4,985.00 | 4,985.00 | 320,977 |
| 2026-08-06 | 5,250.00 | 5,310.00 | 5,050.00 | 5,050.00 | 5,050.00 | 319,677 |
| 2026-08-05 | 5,190.00 | 5,550.00 | 5,180.00 | 5,370.00 | 5,370.00 | 1,170,993 |
| 2026-08-04 | 4,950.00 | 5,480.00 | 4,840.00 | 5,090.00 | 5,090.00 | 2,469,989 |
| 2026-08-03 | 4,655.00 | 4,920.00 | 4,565.00 | 4,735.00 | 4,735.00 | 269,273 |
| 2026-07-31 | 4,520.00 | 4,750.00 | 4,510.00 | 4,670.00 | 4,670.00 | 663,377 |
| 2026-07-30 | 4,120.00 | 4,550.00 | 4,120.00 | 4,275.00 | 4,275.00 | 562,385 |
| 2026-07-29 | 5,110.00 | 5,290.00 | 4,365.00 | 4,515.00 | 4,515.00 | 1,001,797 |
| 2026-07-28 | 5,370.00 | 5,540.00 | 5,020.00 | 5,100.00 | 5,100.00 | 905,616 |
| 2026-07-27 | 5,610.00 | 6,170.00 | 5,540.00 | 5,630.00 | 5,630.00 | 1,887,822 |
| 2026-07-24 | 5,840.00 | 5,900.00 | 5,370.00 | 5,370.00 | 5,370.00 | 867,570 |
| 2026-07-23 | 6,010.00 | 6,230.00 | 5,720.00 | 6,020.00 | 6,020.00 | 1,409,639 |
| 2026-07-22 | 6,000.00 | 6,370.00 | 5,850.00 | 5,900.00 | 5,900.00 | 2,066,526 |
| 2026-07-21 | 5,500.00 | 6,420.00 | 5,470.00 | 6,040.00 | 6,040.00 | 6,185,096 |
Page 1 of 21 · 1,221 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.