Datasolution, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,750.00 | 6,950.00 | 5,450.00 | 6,250.00 | 6,250.00 | 1,581,886 |
| 2021-11-19 | 5,850.00 | 5,920.00 | 5,750.00 | 5,750.00 | 5,750.00 | 103,363 |
| 2021-11-18 | 5,720.00 | 5,990.00 | 5,430.00 | 5,940.00 | 5,940.00 | 223,118 |
| 2021-11-17 | 5,400.00 | 5,800.00 | 5,310.00 | 5,700.00 | 5,700.00 | 275,730 |
| 2021-11-16 | 5,250.00 | 5,500.00 | 5,230.00 | 5,450.00 | 5,450.00 | 175,330 |
| 2021-11-15 | 5,030.00 | 5,260.00 | 5,030.00 | 5,240.00 | 5,240.00 | 75,617 |
| 2021-11-12 | 4,940.00 | 5,080.00 | 4,935.00 | 5,020.00 | 5,020.00 | 40,558 |
| 2021-11-11 | 5,180.00 | 5,180.00 | 5,010.00 | 5,020.00 | 5,020.00 | 105,801 |
| 2021-11-10 | 5,170.00 | 5,440.00 | 5,010.00 | 5,320.00 | 5,320.00 | 213,380 |
| 2021-11-09 | 5,040.00 | 5,230.00 | 5,040.00 | 5,120.00 | 5,120.00 | 31,696 |
| 2021-11-08 | 5,050.00 | 5,280.00 | 5,050.00 | 5,160.00 | 5,160.00 | 33,783 |
| 2021-11-05 | 5,160.00 | 5,160.00 | 5,030.00 | 5,100.00 | 5,100.00 | 21,101 |
| 2021-11-04 | 5,300.00 | 5,310.00 | 5,090.00 | 5,160.00 | 5,160.00 | 47,176 |
| 2021-11-03 | 5,330.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,310.00 | 61,228 |
| 2021-11-02 | 5,220.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 50,589 |
| 2021-11-01 | 5,110.00 | 5,240.00 | 5,110.00 | 5,190.00 | 5,190.00 | 26,583 |
| 2021-10-29 | 5,150.00 | 5,210.00 | 5,070.00 | 5,090.00 | 5,090.00 | 16,726 |
| 2021-10-28 | 5,290.00 | 5,290.00 | 5,130.00 | 5,150.00 | 5,150.00 | 35,327 |
| 2021-10-27 | 5,270.00 | 5,440.00 | 5,180.00 | 5,220.00 | 5,220.00 | 22,405 |
| 2021-10-26 | 5,200.00 | 5,330.00 | 5,200.00 | 5,270.00 | 5,270.00 | 53,408 |
| 2021-10-25 | 5,100.00 | 5,420.00 | 4,970.00 | 5,200.00 | 5,200.00 | 83,772 |
| 2021-10-22 | 5,220.00 | 5,270.00 | 5,090.00 | 5,130.00 | 5,130.00 | 49,713 |
| 2021-10-21 | 5,150.00 | 5,500.00 | 5,050.00 | 5,270.00 | 5,270.00 | 253,592 |
| 2021-10-20 | 5,070.00 | 5,150.00 | 5,030.00 | 5,080.00 | 5,080.00 | 50,170 |
| 2021-10-19 | 5,020.00 | 5,080.00 | 4,995.00 | 5,070.00 | 5,070.00 | 37,833 |
| 2021-10-18 | 4,970.00 | 5,100.00 | 4,960.00 | 5,020.00 | 5,020.00 | 53,778 |
| 2021-10-15 | 5,020.00 | 5,080.00 | 4,935.00 | 5,000.00 | 5,000.00 | 90,634 |
| 2021-10-14 | 4,875.00 | 5,000.00 | 4,820.00 | 4,975.00 | 4,975.00 | 57,170 |
← NewerPage 21 of 21 · 1,228 trading days
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.