DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 330.00 | 332.00 | 326.00 | 329.00 | 1,645.00 | 192,887 |
| 2023-01-16 | 337.00 | 343.00 | 329.00 | 330.00 | 1,650.00 | 464,374 |
| 2023-01-13 | 334.00 | 335.00 | 326.00 | 330.00 | 1,650.00 | 327,550 |
| 2023-01-12 | 328.00 | 345.00 | 324.00 | 328.00 | 1,640.00 | 845,009 |
| 2023-01-11 | 319.00 | 350.00 | 319.00 | 324.00 | 1,620.00 | 1,352,198 |
| 2023-01-10 | 314.00 | 324.00 | 306.00 | 316.00 | 1,580.00 | 370,488 |
| 2023-01-09 | 312.00 | 320.00 | 312.00 | 316.00 | 1,580.00 | 142,626 |
| 2023-01-06 | 300.00 | 314.00 | 300.00 | 312.00 | 1,560.00 | 174,488 |
| 2023-01-05 | 319.00 | 319.00 | 302.00 | 304.00 | 1,520.00 | 289,659 |
| 2023-01-04 | 302.00 | 315.00 | 295.00 | 310.00 | 1,550.00 | 257,856 |
| 2023-01-03 | 300.00 | 303.00 | 286.00 | 299.00 | 1,495.00 | 323,057 |
| 2023-01-02 | 301.00 | 309.00 | 295.00 | 300.00 | 1,500.00 | 228,485 |
| 2022-12-29 | 319.00 | 319.00 | 296.00 | 304.00 | 1,520.00 | 451,502 |
| 2022-12-28 | 314.00 | 323.00 | 311.00 | 318.00 | 1,590.00 | 265,951 |
| 2022-12-27 | 315.00 | 320.00 | 310.00 | 314.00 | 1,570.00 | 192,365 |
| 2022-12-26 | 329.00 | 329.00 | 315.00 | 316.00 | 1,580.00 | 227,363 |
| 2022-12-23 | 325.00 | 327.00 | 310.00 | 320.00 | 1,600.00 | 296,189 |
| 2022-12-22 | 322.00 | 331.00 | 322.00 | 326.00 | 1,630.00 | 282,446 |
| 2022-12-21 | 325.00 | 336.00 | 324.00 | 325.00 | 1,625.00 | 328,574 |
| 2022-12-20 | 347.00 | 347.00 | 324.00 | 325.00 | 1,625.00 | 571,076 |
| 2022-12-19 | 348.00 | 349.00 | 340.00 | 345.00 | 1,725.00 | 264,162 |
| 2022-12-16 | 344.00 | 352.00 | 343.00 | 347.00 | 1,735.00 | 347,314 |
| 2022-12-15 | 346.00 | 368.00 | 344.00 | 351.00 | 1,755.00 | 1,008,043 |
| 2022-12-14 | 343.00 | 370.00 | 342.00 | 345.00 | 1,725.00 | 1,626,175 |
| 2022-12-13 | 338.00 | 392.00 | 336.00 | 342.00 | 1,710.00 | 4,965,330 |
| 2022-12-12 | 344.00 | 353.00 | 335.00 | 341.00 | 1,705.00 | 534,191 |
| 2022-12-09 | 342.00 | 348.00 | 334.00 | 343.00 | 1,715.00 | 469,490 |
| 2022-12-08 | 374.00 | 375.00 | 339.00 | 342.00 | 1,710.00 | 1,162,514 |
| 2022-12-07 | 368.00 | 379.00 | 363.00 | 371.00 | 1,855.00 | 593,624 |
| 2022-12-06 | 367.00 | 389.00 | 361.00 | 371.00 | 1,855.00 | 1,784,399 |
| 2022-12-05 | 374.00 | 377.00 | 363.00 | 370.00 | 1,850.00 | 1,022,899 |
| 2022-12-02 | 382.00 | 398.00 | 373.00 | 378.00 | 1,890.00 | 2,960,074 |
| 2022-12-01 | 395.00 | 399.00 | 379.00 | 381.00 | 1,905.00 | 2,714,088 |
| 2022-11-30 | 458.00 | 479.00 | 383.00 | 389.00 | 1,945.00 | 10,950,377 |
| 2022-11-29 | 344.00 | 447.00 | 337.00 | 447.00 | 2,235.00 | 21,643,464 |
| 2022-11-28 | 348.00 | 357.00 | 338.00 | 344.00 | 1,720.00 | 481,866 |
| 2022-11-25 | 354.00 | 360.00 | 344.00 | 348.00 | 1,740.00 | 373,338 |
| 2022-11-24 | 349.00 | 356.00 | 338.00 | 350.00 | 1,750.00 | 516,783 |
| 2022-11-23 | 348.00 | 351.00 | 335.00 | 344.00 | 1,720.00 | 542,384 |
| 2022-11-22 | 340.00 | 349.00 | 331.00 | 345.00 | 1,725.00 | 712,865 |
| 2022-11-21 | 335.00 | 366.00 | 329.00 | 344.00 | 1,720.00 | 1,944,945 |
| 2022-11-18 | 345.00 | 346.00 | 327.00 | 334.00 | 1,670.00 | 1,077,684 |
| 2022-11-17 | 371.00 | 373.00 | 333.00 | 348.00 | 1,740.00 | 1,748,707 |
| 2022-11-16 | 368.00 | 380.00 | 346.00 | 360.00 | 1,800.00 | 2,649,628 |
| 2022-11-15 | 389.00 | 416.00 | 357.00 | 378.00 | 1,890.00 | 4,616,440 |
| 2022-11-14 | 383.00 | 463.00 | 379.00 | 415.00 | 2,075.00 | 12,167,180 |
| 2022-11-11 | 353.00 | 416.00 | 349.00 | 375.00 | 1,875.00 | 23,449,000 |
| 2022-11-10 | 249.00 | 321.00 | 240.00 | 321.00 | 1,605.00 | 3,717,606 |
| 2022-11-09 | 242.00 | 276.00 | 237.00 | 247.00 | 1,235.00 | 1,136,555 |
| 2022-11-08 | 235.00 | 241.00 | 230.00 | 240.00 | 1,200.00 | 237,127 |
| 2022-11-07 | 228.00 | 235.00 | 226.00 | 230.00 | 1,150.00 | 194,515 |
| 2022-11-04 | 240.00 | 240.00 | 227.00 | 230.00 | 1,150.00 | 284,507 |
| 2022-11-03 | 242.00 | 246.00 | 232.00 | 240.00 | 1,200.00 | 212,398 |
| 2022-11-02 | 259.00 | 259.00 | 242.00 | 244.00 | 1,220.00 | 334,516 |
| 2022-11-01 | 241.00 | 280.00 | 236.00 | 260.00 | 1,300.00 | 1,918,112 |
| 2022-10-31 | 232.00 | 237.00 | 228.00 | 237.00 | 1,185.00 | 133,651 |
| 2022-10-28 | 239.00 | 239.00 | 228.00 | 231.00 | 1,155.00 | 161,028 |
| 2022-10-27 | 225.00 | 253.00 | 224.00 | 239.00 | 1,195.00 | 426,922 |
| 2022-10-26 | 238.00 | 240.00 | 225.00 | 229.00 | 1,145.00 | 429,678 |
| 2022-10-25 | 238.00 | 240.00 | 228.00 | 240.00 | 1,200.00 | 338,050 |
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.