DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 513.00 | 517.00 | 503.00 | 509.00 | 2,545.00 | 306,151 |
| 2022-04-26 | 525.00 | 530.00 | 519.00 | 523.00 | 2,615.00 | 228,511 |
| 2022-04-25 | 522.00 | 530.00 | 511.00 | 525.00 | 2,625.00 | 304,215 |
| 2022-04-22 | 520.00 | 529.00 | 511.00 | 526.00 | 2,630.00 | 458,031 |
| 2022-04-21 | 510.00 | 544.00 | 505.00 | 528.00 | 2,640.00 | 1,441,497 |
| 2022-04-20 | 514.00 | 514.00 | 501.00 | 507.00 | 2,535.00 | 143,230 |
| 2022-04-19 | 503.00 | 510.00 | 500.00 | 506.00 | 2,530.00 | 195,210 |
| 2022-04-18 | 508.00 | 508.00 | 497.00 | 500.00 | 2,500.00 | 244,291 |
| 2022-04-15 | 514.00 | 515.00 | 501.00 | 509.00 | 2,545.00 | 275,910 |
| 2022-04-14 | 524.00 | 526.00 | 516.00 | 518.00 | 2,590.00 | 269,858 |
| 2022-04-13 | 515.00 | 530.00 | 515.00 | 524.00 | 2,620.00 | 374,555 |
| 2022-04-12 | 514.00 | 531.00 | 506.00 | 526.00 | 2,630.00 | 647,723 |
| 2022-04-11 | 516.00 | 545.00 | 506.00 | 513.00 | 2,565.00 | 1,707,126 |
| 2022-04-08 | 525.00 | 535.00 | 504.00 | 512.00 | 2,560.00 | 658,988 |
| 2022-04-07 | 540.00 | 568.00 | 509.00 | 525.00 | 2,625.00 | 2,104,176 |
| 2022-04-06 | 483.00 | 551.00 | 480.00 | 528.00 | 2,640.00 | 3,303,430 |
| 2022-04-05 | 488.00 | 493.00 | 481.00 | 488.00 | 2,440.00 | 176,847 |
| 2022-04-04 | 478.00 | 491.00 | 475.00 | 488.00 | 2,440.00 | 138,511 |
| 2022-04-01 | 490.00 | 491.00 | 479.00 | 480.00 | 2,400.00 | 226,617 |
| 2022-03-31 | 493.00 | 494.00 | 486.00 | 492.00 | 2,460.00 | 133,435 |
| 2022-03-30 | 487.00 | 492.00 | 482.00 | 491.00 | 2,455.00 | 244,500 |
| 2022-03-29 | 481.00 | 495.00 | 478.00 | 486.00 | 2,430.00 | 150,001 |
| 2022-03-28 | 484.00 | 486.00 | 478.00 | 480.00 | 2,400.00 | 136,767 |
| 2022-03-25 | 499.00 | 499.00 | 484.00 | 484.00 | 2,420.00 | 312,022 |
| 2022-03-24 | 474.00 | 521.00 | 470.00 | 494.00 | 2,470.00 | 1,921,974 |
| 2022-03-23 | 479.00 | 484.00 | 468.00 | 474.00 | 2,370.00 | 217,400 |
| 2022-03-22 | 472.00 | 480.00 | 467.00 | 479.00 | 2,395.00 | 271,413 |
| 2022-03-21 | 470.00 | 474.00 | 464.00 | 469.00 | 2,345.00 | 249,227 |
| 2022-03-18 | 470.00 | 477.00 | 467.00 | 470.00 | 2,350.00 | 144,525 |
| 2022-03-17 | 475.00 | 477.00 | 461.00 | 470.00 | 2,350.00 | 249,954 |
| 2022-03-16 | 468.00 | 475.00 | 459.00 | 470.00 | 2,350.00 | 173,969 |
| 2022-03-15 | 482.00 | 482.00 | 465.00 | 468.00 | 2,340.00 | 266,662 |
| 2022-03-14 | 501.00 | 501.00 | 471.00 | 484.00 | 2,420.00 | 490,567 |
| 2022-03-11 | 456.00 | 512.00 | 456.00 | 493.00 | 2,465.00 | 1,163,575 |
| 2022-03-10 | 480.00 | 495.00 | 458.00 | 463.00 | 2,315.00 | 469,486 |
| 2022-03-08 | 489.00 | 489.00 | 459.00 | 467.00 | 2,335.00 | 399,024 |
| 2022-03-07 | 478.00 | 515.00 | 478.00 | 489.00 | 2,445.00 | 1,014,318 |
| 2022-03-04 | 474.00 | 517.00 | 460.00 | 483.00 | 2,415.00 | 2,311,748 |
| 2022-03-03 | 460.00 | 472.00 | 455.00 | 467.00 | 2,335.00 | 196,669 |
| 2022-03-02 | 463.00 | 463.00 | 453.00 | 459.00 | 2,295.00 | 161,638 |
| 2022-02-28 | 451.00 | 477.00 | 448.00 | 460.00 | 2,300.00 | 627,492 |
| 2022-02-25 | 443.00 | 452.00 | 437.00 | 445.00 | 2,225.00 | 175,138 |
| 2022-02-24 | 459.00 | 465.00 | 438.00 | 440.00 | 2,200.00 | 361,463 |
| 2022-02-23 | 432.00 | 473.00 | 432.00 | 461.00 | 2,305.00 | 1,078,702 |
| 2022-02-22 | 442.00 | 442.00 | 423.00 | 432.00 | 2,160.00 | 117,914 |
| 2022-02-21 | 442.00 | 450.00 | 427.00 | 444.00 | 2,220.00 | 119,659 |
| 2022-02-18 | 425.00 | 467.00 | 419.00 | 443.00 | 2,215.00 | 265,604 |
| 2022-02-17 | 439.00 | 442.00 | 422.00 | 425.00 | 2,125.00 | 152,220 |
| 2022-02-16 | 439.00 | 439.00 | 414.00 | 430.00 | 2,150.00 | 202,680 |
| 2022-02-15 | 418.00 | 426.00 | 407.00 | 410.00 | 2,050.00 | 126,138 |
| 2022-02-14 | 431.00 | 434.00 | 409.00 | 418.00 | 2,090.00 | 107,128 |
| 2022-02-11 | 454.00 | 454.00 | 437.00 | 439.00 | 2,195.00 | 173,377 |
| 2022-02-10 | 470.00 | 470.00 | 450.00 | 454.00 | 2,270.00 | 124,576 |
| 2022-02-09 | 459.00 | 482.00 | 450.00 | 466.00 | 2,330.00 | 325,891 |
| 2022-02-08 | 436.00 | 477.00 | 436.00 | 456.00 | 2,280.00 | 847,623 |
| 2022-02-07 | 444.00 | 444.00 | 429.00 | 436.00 | 2,180.00 | 68,049 |
| 2022-02-04 | 433.00 | 442.00 | 431.00 | 440.00 | 2,200.00 | 115,879 |
| 2022-02-03 | 423.00 | 439.00 | 422.00 | 433.00 | 2,165.00 | 110,098 |
| 2022-01-28 | 410.00 | 421.00 | 399.00 | 421.00 | 2,105.00 | 133,955 |
| 2022-01-27 | 433.00 | 439.00 | 400.00 | 408.00 | 2,040.00 | 401,934 |
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.