DaeChang Solution Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 438.00 | 449.00 | 430.00 | 435.00 | 2,175.00 | 310,553 |
| 2022-01-25 | 457.00 | 460.00 | 425.00 | 439.00 | 2,195.00 | 344,413 |
| 2022-01-24 | 473.00 | 478.00 | 455.00 | 457.00 | 2,285.00 | 188,137 |
| 2022-01-21 | 476.00 | 481.00 | 471.00 | 477.00 | 2,385.00 | 77,382 |
| 2022-01-20 | 469.00 | 480.00 | 468.00 | 476.00 | 2,380.00 | 78,479 |
| 2022-01-19 | 479.00 | 479.00 | 464.00 | 468.00 | 2,340.00 | 112,988 |
| 2022-01-18 | 480.00 | 486.00 | 468.00 | 470.00 | 2,350.00 | 188,895 |
| 2022-01-17 | 496.00 | 496.00 | 478.00 | 483.00 | 2,415.00 | 161,847 |
| 2022-01-14 | 500.00 | 500.00 | 487.00 | 496.00 | 2,480.00 | 130,131 |
| 2022-01-13 | 497.00 | 501.00 | 490.00 | 500.00 | 2,500.00 | 135,687 |
| 2022-01-12 | 491.00 | 508.00 | 490.00 | 497.00 | 2,485.00 | 144,533 |
| 2022-01-11 | 513.00 | 513.00 | 488.00 | 495.00 | 2,475.00 | 401,952 |
| 2022-01-10 | 508.00 | 529.00 | 501.00 | 513.00 | 2,565.00 | 448,526 |
| 2022-01-07 | 516.00 | 518.00 | 503.00 | 508.00 | 2,540.00 | 355,327 |
| 2022-01-06 | 508.00 | 545.00 | 500.00 | 523.00 | 2,615.00 | 1,467,403 |
| 2022-01-05 | 501.00 | 535.00 | 498.00 | 518.00 | 2,590.00 | 1,029,032 |
| 2022-01-04 | 500.00 | 501.00 | 493.00 | 501.00 | 2,505.00 | 138,163 |
| 2022-01-03 | 499.00 | 510.00 | 493.00 | 500.00 | 2,500.00 | 242,333 |
| 2021-12-30 | 495.00 | 499.00 | 490.00 | 498.00 | 2,490.00 | 135,838 |
| 2021-12-29 | 494.00 | 499.00 | 491.00 | 496.00 | 2,480.00 | 127,019 |
| 2021-12-28 | 495.00 | 503.00 | 481.00 | 493.00 | 2,465.00 | 113,558 |
| 2021-12-27 | 492.00 | 503.00 | 492.00 | 497.00 | 2,485.00 | 81,474 |
| 2021-12-24 | 493.00 | 500.00 | 488.00 | 492.00 | 2,460.00 | 126,047 |
| 2021-12-23 | 500.00 | 504.00 | 490.00 | 496.00 | 2,480.00 | 123,822 |
| 2021-12-22 | 499.00 | 506.00 | 490.00 | 500.00 | 2,500.00 | 179,252 |
| 2021-12-21 | 509.00 | 518.00 | 495.00 | 497.00 | 2,485.00 | 384,507 |
| 2021-12-20 | 509.00 | 509.00 | 501.00 | 504.00 | 2,520.00 | 150,196 |
| 2021-12-17 | 520.00 | 522.00 | 502.00 | 509.00 | 2,545.00 | 228,143 |
| 2021-12-16 | 498.00 | 544.00 | 498.00 | 520.00 | 2,600.00 | 662,504 |
| 2021-12-15 | 500.00 | 508.00 | 495.00 | 498.00 | 2,490.00 | 90,308 |
| 2021-12-14 | 508.00 | 516.00 | 492.00 | 500.00 | 2,500.00 | 86,939 |
| 2021-12-13 | 508.00 | 519.00 | 502.00 | 508.00 | 2,540.00 | 179,575 |
| 2021-12-10 | 497.00 | 510.00 | 496.00 | 508.00 | 2,540.00 | 121,943 |
| 2021-12-09 | 496.00 | 504.00 | 496.00 | 502.00 | 2,510.00 | 91,555 |
| 2021-12-08 | 492.00 | 501.00 | 491.00 | 496.00 | 2,480.00 | 85,333 |
| 2021-12-07 | 490.00 | 505.00 | 490.00 | 492.00 | 2,460.00 | 100,172 |
| 2021-12-06 | 496.00 | 503.00 | 480.00 | 492.00 | 2,460.00 | 120,258 |
| 2021-12-03 | 485.00 | 493.00 | 478.00 | 492.00 | 2,460.00 | 107,520 |
| 2021-12-02 | 474.00 | 488.00 | 462.00 | 485.00 | 2,425.00 | 143,601 |
| 2021-12-01 | 460.00 | 478.00 | 455.00 | 474.00 | 2,370.00 | 131,242 |
| 2021-11-30 | 483.00 | 490.00 | 451.00 | 460.00 | 2,300.00 | 348,991 |
| 2021-11-29 | 480.00 | 493.00 | 468.00 | 482.00 | 2,410.00 | 302,365 |
| 2021-11-26 | 501.00 | 503.00 | 481.00 | 487.00 | 2,435.00 | 283,351 |
| 2021-11-25 | 510.00 | 512.00 | 498.00 | 501.00 | 2,505.00 | 127,190 |
| 2021-11-24 | 508.00 | 510.00 | 496.00 | 510.00 | 2,550.00 | 144,701 |
| 2021-11-23 | 504.00 | 514.00 | 500.00 | 508.00 | 2,540.00 | 115,607 |
| 2021-11-22 | 514.00 | 515.00 | 497.00 | 504.00 | 2,520.00 | 208,780 |
| 2021-11-19 | 509.00 | 516.00 | 503.00 | 514.00 | 2,570.00 | 163,190 |
| 2021-11-18 | 515.00 | 515.00 | 491.00 | 509.00 | 2,545.00 | 303,935 |
| 2021-11-17 | 533.00 | 534.00 | 512.00 | 515.00 | 2,575.00 | 379,211 |
| 2021-11-16 | 538.00 | 539.00 | 527.00 | 533.00 | 2,665.00 | 296,910 |
| 2021-11-15 | 548.00 | 549.00 | 530.00 | 538.00 | 2,690.00 | 223,043 |
| 2021-11-12 | 533.00 | 546.00 | 525.00 | 538.00 | 2,690.00 | 275,683 |
| 2021-11-11 | 540.00 | 553.00 | 524.00 | 535.00 | 2,675.00 | 442,419 |
| 2021-11-10 | 575.00 | 575.00 | 538.00 | 547.00 | 2,735.00 | 643,705 |
| 2021-11-09 | 601.00 | 606.00 | 570.00 | 577.00 | 2,885.00 | 774,328 |
| 2021-11-08 | 577.00 | 617.00 | 575.00 | 600.00 | 3,000.00 | 2,851,504 |
| 2021-11-05 | 537.00 | 655.00 | 531.00 | 570.00 | 2,850.00 | 4,055,012 |
| 2021-11-04 | 547.00 | 547.00 | 530.00 | 536.00 | 2,680.00 | 192,679 |
| 2021-11-03 | 556.00 | 556.00 | 535.00 | 540.00 | 2,700.00 | 230,169 |
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.