Daechang Solution Co., Ltd. (KOSDAQ:096350)
2,260.00
+65.00 (2.96%)
At close: Sep 26, 2025
Daechang Solution Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 2,205.00 | 2,260.00 | 2,135.00 | 2,260.00 | 2,260.00 | 2.96% | 659,370 |
Sep 25, 2025 | 2,355.00 | 2,380.00 | 2,190.00 | 2,195.00 | 2,195.00 | -1.35% | 1,009,215 |
Sep 24, 2025 | 2,205.00 | 2,235.00 | 2,165.00 | 2,225.00 | 2,225.00 | 1.14% | 416,438 |
Sep 23, 2025 | 2,205.00 | 2,300.00 | 2,195.00 | 2,200.00 | 2,200.00 | - | 595,735 |
Sep 22, 2025 | 2,275.00 | 2,315.00 | 2,190.00 | 2,200.00 | 2,200.00 | -3.30% | 735,591 |
Sep 19, 2025 | 2,370.00 | 2,390.00 | 2,235.00 | 2,275.00 | 2,275.00 | -4.01% | 957,284 |
Sep 18, 2025 | 2,415.00 | 2,440.00 | 2,355.00 | 2,370.00 | 2,370.00 | -1.66% | 603,157 |
Sep 17, 2025 | 2,435.00 | 2,455.00 | 2,335.00 | 2,410.00 | 2,410.00 | -1.03% | 1,101,211 |
Sep 16, 2025 | 2,520.00 | 2,735.00 | 2,420.00 | 2,435.00 | 2,435.00 | -3.37% | 2,699,498 |
Sep 15, 2025 | 2,620.00 | 2,620.00 | 2,400.00 | 2,520.00 | 2,520.00 | -4.36% | 1,393,828 |
Sep 12, 2025 | 2,785.00 | 2,785.00 | 2,545.00 | 2,635.00 | 2,635.00 | -5.22% | 1,798,490 |
Sep 11, 2025 | 2,905.00 | 3,020.00 | 2,715.00 | 2,780.00 | 2,780.00 | -0.54% | 2,246,208 |
Sep 10, 2025 | 2,645.00 | 2,895.00 | 2,570.00 | 2,795.00 | 2,795.00 | 5.87% | 2,444,582 |
Sep 9, 2025 | 2,495.00 | 2,770.00 | 2,435.00 | 2,640.00 | 2,640.00 | 7.54% | 4,656,608 |
Sep 8, 2025 | 2,375.00 | 2,490.00 | 2,350.00 | 2,455.00 | 2,455.00 | 3.15% | 818,324 |
Sep 5, 2025 | 2,435.00 | 2,450.00 | 2,355.00 | 2,380.00 | 2,380.00 | -1.24% | 781,740 |
Sep 4, 2025 | 2,280.00 | 2,425.00 | 2,250.00 | 2,410.00 | 2,410.00 | 5.70% | 1,437,886 |
Sep 3, 2025 | 2,220.00 | 2,310.00 | 2,210.00 | 2,280.00 | 2,280.00 | 2.70% | 443,484 |
Sep 2, 2025 | 2,250.00 | 2,300.00 | 2,210.00 | 2,220.00 | 2,220.00 | -0.67% | 410,094 |
Sep 1, 2025 | 2,260.00 | 2,375.00 | 2,220.00 | 2,235.00 | 2,235.00 | -0.67% | 1,116,043 |
Aug 29, 2025 | 2,160.00 | 2,275.00 | 2,140.00 | 2,250.00 | 2,250.00 | 3.21% | 754,870 |
Aug 28, 2025 | 2,200.00 | 2,200.00 | 2,130.00 | 2,180.00 | 2,180.00 | - | 154,682 |
Aug 27, 2025 | 2,125.00 | 2,220.00 | 2,110.00 | 2,180.00 | 2,180.00 | 2.83% | 446,969 |
Aug 26, 2025 | 2,160.00 | 2,325.00 | 2,105.00 | 2,120.00 | 2,120.00 | -1.62% | 997,097 |
Aug 25, 2025 | 2,125.00 | 2,170.00 | 2,100.00 | 2,155.00 | 2,155.00 | 1.41% | 187,663 |
Aug 22, 2025 | 2,125.00 | 2,155.00 | 2,120.00 | 2,125.00 | 2,125.00 | - | 116,635 |
Aug 21, 2025 | 2,060.00 | 2,140.00 | 2,045.00 | 2,125.00 | 2,125.00 | 3.41% | 203,466 |
Aug 20, 2025 | 2,070.00 | 2,075.00 | 2,010.00 | 2,055.00 | 2,055.00 | -1.67% | 252,220 |
Aug 19, 2025 | 2,160.00 | 2,160.00 | 2,075.00 | 2,090.00 | 2,090.00 | -3.24% | 195,033 |
Aug 18, 2025 | 2,220.00 | 2,220.00 | 2,145.00 | 2,160.00 | 2,160.00 | -0.46% | 211,660 |
Aug 14, 2025 | 2,150.00 | 2,175.00 | 2,140.00 | 2,170.00 | 2,170.00 | 0.93% | 141,603 |
Aug 13, 2025 | 2,140.00 | 2,150.00 | 2,115.00 | 2,150.00 | 2,150.00 | 0.70% | 123,115 |
Aug 12, 2025 | 2,140.00 | 2,195.00 | 2,110.00 | 2,135.00 | 2,135.00 | -0.47% | 167,565 |
Aug 11, 2025 | 2,165.00 | 2,180.00 | 2,125.00 | 2,145.00 | 2,145.00 | -0.92% | 181,592 |
Aug 8, 2025 | 2,195.00 | 2,195.00 | 2,135.00 | 2,165.00 | 2,165.00 | -1.37% | 196,792 |
Aug 7, 2025 | 2,225.00 | 2,240.00 | 2,150.00 | 2,195.00 | 2,195.00 | -0.90% | 188,800 |
Aug 6, 2025 | 2,150.00 | 2,260.00 | 2,140.00 | 2,215.00 | 2,215.00 | 3.99% | 472,890 |
Aug 5, 2025 | 2,110.00 | 2,165.00 | 2,110.00 | 2,130.00 | 2,130.00 | 1.19% | 187,873 |
Aug 4, 2025 | 2,195.00 | 2,195.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.94% | 225,284 |
Aug 1, 2025 | 2,200.00 | 2,200.00 | 2,115.00 | 2,125.00 | 2,125.00 | -4.06% | 295,812 |
Jul 31, 2025 | 2,300.00 | 2,300.00 | 2,170.00 | 2,215.00 | 2,215.00 | -2.21% | 652,750 |
Jul 30, 2025 | 2,315.00 | 2,385.00 | 2,245.00 | 2,265.00 | 2,265.00 | 0.67% | 980,903 |
Jul 29, 2025 | 2,150.00 | 2,340.00 | 2,125.00 | 2,250.00 | 2,250.00 | 7.14% | 1,572,828 |
Jul 28, 2025 | 2,095.00 | 2,150.00 | 2,075.00 | 2,100.00 | 2,100.00 | - | 211,174 |
Jul 25, 2025 | 2,135.00 | 2,145.00 | 2,080.00 | 2,100.00 | 2,100.00 | -1.87% | 330,260 |
Jul 24, 2025 | 2,125.00 | 2,215.00 | 2,105.00 | 2,140.00 | 2,140.00 | 0.71% | 291,589 |
Jul 23, 2025 | 2,150.00 | 2,175.00 | 2,100.00 | 2,125.00 | 2,125.00 | -0.93% | 239,567 |
Jul 22, 2025 | 2,235.00 | 2,235.00 | 2,125.00 | 2,145.00 | 2,145.00 | -3.16% | 289,990 |
Jul 21, 2025 | 2,180.00 | 2,265.00 | 2,175.00 | 2,215.00 | 2,215.00 | 1.61% | 412,922 |
Jul 18, 2025 | 2,155.00 | 2,215.00 | 2,120.00 | 2,180.00 | 2,180.00 | 1.16% | 336,051 |