DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 438.00 | 438.00 | 423.00 | 425.00 | 2,125.00 | 119,314 |
| 2022-07-22 | 432.00 | 443.00 | 422.00 | 439.00 | 2,195.00 | 442,612 |
| 2022-07-21 | 415.00 | 440.00 | 412.00 | 430.00 | 2,150.00 | 679,423 |
| 2022-07-20 | 405.00 | 429.00 | 405.00 | 412.00 | 2,060.00 | 322,484 |
| 2022-07-19 | 407.00 | 410.00 | 403.00 | 405.00 | 2,025.00 | 80,745 |
| 2022-07-18 | 402.00 | 414.00 | 402.00 | 407.00 | 2,035.00 | 73,409 |
| 2022-07-15 | 406.00 | 409.00 | 397.00 | 402.00 | 2,010.00 | 109,486 |
| 2022-07-14 | 403.00 | 406.00 | 394.00 | 406.00 | 2,030.00 | 140,203 |
| 2022-07-13 | 410.00 | 413.00 | 397.00 | 403.00 | 2,015.00 | 181,000 |
| 2022-07-12 | 422.00 | 422.00 | 400.00 | 411.00 | 2,055.00 | 219,840 |
| 2022-07-11 | 432.00 | 435.00 | 417.00 | 418.00 | 2,090.00 | 211,476 |
| 2022-07-08 | 435.00 | 440.00 | 428.00 | 433.00 | 2,165.00 | 360,681 |
| 2022-07-07 | 404.00 | 480.00 | 398.00 | 435.00 | 2,175.00 | 3,712,958 |
| 2022-07-06 | 417.00 | 417.00 | 398.00 | 398.00 | 1,990.00 | 116,086 |
| 2022-07-05 | 407.00 | 416.00 | 400.00 | 412.00 | 2,060.00 | 146,422 |
| 2022-07-04 | 408.00 | 414.00 | 405.00 | 407.00 | 2,035.00 | 76,988 |
| 2022-07-01 | 410.00 | 416.00 | 399.00 | 409.00 | 2,045.00 | 87,194 |
| 2022-06-30 | 423.00 | 424.00 | 409.00 | 410.00 | 2,050.00 | 118,111 |
| 2022-06-29 | 416.00 | 422.00 | 411.00 | 413.00 | 2,065.00 | 134,338 |
| 2022-06-28 | 430.00 | 430.00 | 410.00 | 416.00 | 2,080.00 | 125,924 |
| 2022-06-27 | 409.00 | 421.00 | 405.00 | 418.00 | 2,090.00 | 145,551 |
| 2022-06-24 | 393.00 | 412.00 | 393.00 | 408.00 | 2,040.00 | 135,141 |
| 2022-06-23 | 397.00 | 420.00 | 390.00 | 396.00 | 1,980.00 | 346,787 |
| 2022-06-22 | 417.00 | 418.00 | 394.00 | 397.00 | 1,985.00 | 208,292 |
| 2022-06-21 | 398.00 | 459.00 | 390.00 | 411.00 | 2,055.00 | 1,117,184 |
| 2022-06-20 | 415.00 | 423.00 | 388.00 | 396.00 | 1,980.00 | 484,921 |
| 2022-06-17 | 418.00 | 425.00 | 399.00 | 424.00 | 2,120.00 | 211,596 |
| 2022-06-16 | 424.00 | 438.00 | 421.00 | 425.00 | 2,125.00 | 129,391 |
| 2022-06-15 | 443.00 | 458.00 | 415.00 | 421.00 | 2,105.00 | 268,709 |
| 2022-06-14 | 446.00 | 451.00 | 431.00 | 441.00 | 2,205.00 | 286,023 |
| 2022-06-13 | 474.00 | 478.00 | 447.00 | 453.00 | 2,265.00 | 301,687 |
| 2022-06-10 | 485.00 | 490.00 | 479.00 | 480.00 | 2,400.00 | 185,310 |
| 2022-06-09 | 495.00 | 496.00 | 484.00 | 490.00 | 2,450.00 | 164,054 |
| 2022-06-08 | 498.00 | 500.00 | 492.00 | 495.00 | 2,475.00 | 146,335 |
| 2022-06-07 | 504.00 | 505.00 | 495.00 | 499.00 | 2,495.00 | 148,415 |
| 2022-06-03 | 504.00 | 506.00 | 498.00 | 503.00 | 2,515.00 | 207,829 |
| 2022-06-02 | 498.00 | 516.00 | 496.00 | 500.00 | 2,500.00 | 352,362 |
| 2022-05-31 | 497.00 | 506.00 | 495.00 | 498.00 | 2,490.00 | 135,026 |
| 2022-05-30 | 498.00 | 501.00 | 494.00 | 498.00 | 2,490.00 | 138,280 |
| 2022-05-27 | 498.00 | 502.00 | 494.00 | 498.00 | 2,490.00 | 95,670 |
| 2022-05-26 | 497.00 | 503.00 | 492.00 | 498.00 | 2,490.00 | 97,625 |
| 2022-05-25 | 495.00 | 501.00 | 491.00 | 494.00 | 2,470.00 | 112,256 |
| 2022-05-24 | 498.00 | 502.00 | 492.00 | 492.00 | 2,460.00 | 157,306 |
| 2022-05-23 | 498.00 | 530.00 | 490.00 | 500.00 | 2,500.00 | 530,445 |
| 2022-05-20 | 495.00 | 504.00 | 494.00 | 495.00 | 2,475.00 | 166,489 |
| 2022-05-19 | 495.00 | 499.00 | 491.00 | 492.00 | 2,460.00 | 198,572 |
| 2022-05-18 | 504.00 | 514.00 | 498.00 | 503.00 | 2,515.00 | 232,688 |
| 2022-05-17 | 503.00 | 509.00 | 498.00 | 505.00 | 2,525.00 | 150,813 |
| 2022-05-16 | 503.00 | 509.00 | 496.00 | 503.00 | 2,515.00 | 214,415 |
| 2022-05-13 | 500.00 | 510.00 | 500.00 | 503.00 | 2,515.00 | 180,735 |
| 2022-05-12 | 512.00 | 512.00 | 496.00 | 503.00 | 2,515.00 | 349,817 |
| 2022-05-11 | 524.00 | 532.00 | 511.00 | 516.00 | 2,580.00 | 240,740 |
| 2022-05-10 | 520.00 | 526.00 | 507.00 | 524.00 | 2,620.00 | 364,781 |
| 2022-05-09 | 530.00 | 555.00 | 525.00 | 528.00 | 2,640.00 | 1,011,886 |
| 2022-05-06 | 537.00 | 543.00 | 525.00 | 530.00 | 2,650.00 | 336,254 |
| 2022-05-04 | 557.00 | 558.00 | 535.00 | 540.00 | 2,700.00 | 723,592 |
| 2022-05-03 | 531.00 | 576.00 | 528.00 | 557.00 | 2,785.00 | 2,189,878 |
| 2022-05-02 | 516.00 | 543.00 | 510.00 | 536.00 | 2,680.00 | 924,722 |
| 2022-04-29 | 504.00 | 554.00 | 499.00 | 517.00 | 2,585.00 | 1,890,201 |
| 2022-04-28 | 507.00 | 519.00 | 496.00 | 501.00 | 2,505.00 | 238,625 |
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.