DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 309.00 | 311.00 | 304.00 | 308.00 | 1,540.00 | 254,619 |
| 2023-04-13 | 304.00 | 310.00 | 298.00 | 306.00 | 1,530.00 | 218,512 |
| 2023-04-12 | 297.00 | 312.00 | 297.00 | 305.00 | 1,525.00 | 487,697 |
| 2023-04-11 | 294.00 | 300.00 | 287.00 | 298.00 | 1,490.00 | 284,348 |
| 2023-04-10 | 294.00 | 296.00 | 285.00 | 294.00 | 1,470.00 | 236,822 |
| 2023-04-07 | 300.00 | 303.00 | 294.00 | 294.00 | 1,470.00 | 234,774 |
| 2023-04-06 | 301.00 | 301.00 | 291.00 | 299.00 | 1,495.00 | 293,616 |
| 2023-04-05 | 304.00 | 309.00 | 299.00 | 303.00 | 1,515.00 | 278,552 |
| 2023-04-04 | 298.00 | 310.00 | 296.00 | 307.00 | 1,535.00 | 515,834 |
| 2023-04-03 | 294.00 | 304.00 | 291.00 | 296.00 | 1,480.00 | 354,884 |
| 2023-03-31 | 288.00 | 295.00 | 283.00 | 294.00 | 1,470.00 | 367,704 |
| 2023-03-30 | 292.00 | 292.00 | 280.00 | 283.00 | 1,415.00 | 360,714 |
| 2023-03-29 | 280.00 | 282.00 | 275.00 | 280.00 | 1,400.00 | 193,168 |
| 2023-03-28 | 277.00 | 281.00 | 275.00 | 278.00 | 1,390.00 | 211,752 |
| 2023-03-27 | 277.00 | 280.00 | 268.00 | 277.00 | 1,385.00 | 136,431 |
| 2023-03-24 | 284.00 | 284.00 | 264.00 | 276.00 | 1,380.00 | 200,762 |
| 2023-03-23 | 280.00 | 284.00 | 274.00 | 281.00 | 1,405.00 | 174,288 |
| 2023-03-22 | 279.00 | 283.00 | 276.00 | 281.00 | 1,405.00 | 138,659 |
| 2023-03-21 | 282.00 | 284.00 | 278.00 | 279.00 | 1,395.00 | 125,962 |
| 2023-03-20 | 285.00 | 288.00 | 279.00 | 282.00 | 1,410.00 | 103,759 |
| 2023-03-17 | 268.00 | 289.00 | 266.00 | 282.00 | 1,410.00 | 344,700 |
| 2023-03-16 | 270.00 | 271.00 | 261.00 | 268.00 | 1,340.00 | 171,379 |
| 2023-03-15 | 265.00 | 275.00 | 265.00 | 269.00 | 1,345.00 | 133,238 |
| 2023-03-14 | 279.00 | 279.00 | 261.00 | 263.00 | 1,315.00 | 224,427 |
| 2023-03-13 | 274.00 | 279.00 | 265.00 | 278.00 | 1,390.00 | 258,196 |
| 2023-03-10 | 282.00 | 282.00 | 272.00 | 274.00 | 1,370.00 | 202,833 |
| 2023-03-09 | 280.00 | 287.00 | 278.00 | 284.00 | 1,420.00 | 246,743 |
| 2023-03-08 | 288.00 | 288.00 | 279.00 | 279.00 | 1,395.00 | 258,050 |
| 2023-03-07 | 284.00 | 304.00 | 279.00 | 289.00 | 1,445.00 | 528,778 |
| 2023-03-06 | 291.00 | 291.00 | 279.00 | 285.00 | 1,425.00 | 470,848 |
| 2023-03-03 | 295.00 | 296.00 | 288.00 | 293.00 | 1,465.00 | 225,759 |
| 2023-03-02 | 296.00 | 301.00 | 290.00 | 295.00 | 1,475.00 | 315,208 |
| 2023-02-28 | 298.00 | 302.00 | 294.00 | 296.00 | 1,480.00 | 143,844 |
| 2023-02-27 | 298.00 | 300.00 | 295.00 | 298.00 | 1,490.00 | 145,911 |
| 2023-02-24 | 304.00 | 306.00 | 298.00 | 300.00 | 1,500.00 | 185,145 |
| 2023-02-23 | 302.00 | 307.00 | 299.00 | 303.00 | 1,515.00 | 185,098 |
| 2023-02-22 | 309.00 | 309.00 | 300.00 | 302.00 | 1,510.00 | 199,455 |
| 2023-02-21 | 309.00 | 313.00 | 303.00 | 309.00 | 1,545.00 | 242,468 |
| 2023-02-20 | 302.00 | 312.00 | 300.00 | 307.00 | 1,535.00 | 280,420 |
| 2023-02-17 | 303.00 | 306.00 | 300.00 | 301.00 | 1,505.00 | 270,430 |
| 2023-02-16 | 302.00 | 315.00 | 302.00 | 308.00 | 1,540.00 | 220,175 |
| 2023-02-15 | 315.00 | 316.00 | 302.00 | 306.00 | 1,530.00 | 354,245 |
| 2023-02-14 | 314.00 | 317.00 | 312.00 | 315.00 | 1,575.00 | 216,461 |
| 2023-02-13 | 318.00 | 319.00 | 311.00 | 314.00 | 1,570.00 | 208,664 |
| 2023-02-10 | 327.00 | 330.00 | 316.00 | 317.00 | 1,585.00 | 488,432 |
| 2023-02-09 | 337.00 | 337.00 | 330.00 | 331.00 | 1,655.00 | 268,479 |
| 2023-02-08 | 334.00 | 340.00 | 330.00 | 337.00 | 1,685.00 | 322,512 |
| 2023-02-07 | 338.00 | 340.00 | 330.00 | 338.00 | 1,690.00 | 512,210 |
| 2023-02-06 | 326.00 | 367.00 | 323.00 | 342.00 | 1,710.00 | 3,106,008 |
| 2023-02-03 | 327.00 | 330.00 | 320.00 | 321.00 | 1,605.00 | 242,481 |
| 2023-02-02 | 326.00 | 331.00 | 325.00 | 327.00 | 1,635.00 | 169,407 |
| 2023-02-01 | 331.00 | 333.00 | 323.00 | 326.00 | 1,630.00 | 262,027 |
| 2023-01-31 | 325.00 | 338.00 | 322.00 | 333.00 | 1,665.00 | 445,007 |
| 2023-01-30 | 322.00 | 330.00 | 318.00 | 325.00 | 1,625.00 | 248,970 |
| 2023-01-27 | 324.00 | 325.00 | 319.00 | 321.00 | 1,605.00 | 143,723 |
| 2023-01-26 | 320.00 | 328.00 | 317.00 | 323.00 | 1,615.00 | 262,527 |
| 2023-01-25 | 323.00 | 328.00 | 315.00 | 320.00 | 1,600.00 | 251,190 |
| 2023-01-20 | 321.00 | 324.00 | 318.00 | 323.00 | 1,615.00 | 120,469 |
| 2023-01-19 | 320.00 | 334.00 | 319.00 | 321.00 | 1,605.00 | 206,338 |
| 2023-01-18 | 325.00 | 330.00 | 320.00 | 320.00 | 1,600.00 | 246,080 |
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.