Daechang Solution Co., Ltd. (KOSDAQ:096350)
South Korea · Delayed Price · Currency is KRW 504.00
-23.00 (-4.36%)
At close: Sep 15, 2025
Daechang Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 557.00 | 557.00 | 509.00 | 527.00 | - | -5.22% | 8,992,454 |
| Sep 11, 2025 | 581.00 | 604.00 | 543.00 | 556.00 | - | -0.54% | 11,231,040 |
| Sep 10, 2025 | 529.00 | 579.00 | 514.00 | 559.00 | - | 5.87% | 12,222,910 |
| Sep 9, 2025 | 499.00 | 554.00 | 487.00 | 528.00 | - | 7.54% | 23,283,040 |
| Sep 8, 2025 | 475.00 | 498.00 | 470.00 | 491.00 | - | 3.15% | 4,091,620 |
| Sep 5, 2025 | 487.00 | 490.00 | 471.00 | 476.00 | - | -1.24% | 3,908,702 |
| Sep 4, 2025 | 456.00 | 485.00 | 450.00 | 482.00 | - | 5.70% | 7,189,434 |
| Sep 3, 2025 | 444.00 | 462.00 | 442.00 | 456.00 | - | 2.70% | 2,217,421 |
| Sep 2, 2025 | 450.00 | 460.00 | 442.00 | 444.00 | - | -0.67% | 2,050,472 |
| Sep 1, 2025 | 452.00 | 475.00 | 444.00 | 447.00 | - | -0.67% | 5,580,218 |
| Aug 29, 2025 | 432.00 | 455.00 | 428.00 | 450.00 | - | 3.21% | 3,774,354 |
| Aug 28, 2025 | 440.00 | 440.00 | 426.00 | 436.00 | - | - | 773,414 |
| Aug 27, 2025 | 425.00 | 444.00 | 422.00 | 436.00 | - | 2.83% | 2,234,848 |
| Aug 26, 2025 | 432.00 | 465.00 | 421.00 | 424.00 | - | -1.62% | 4,985,488 |
| Aug 25, 2025 | 425.00 | 434.00 | 420.00 | 431.00 | - | 1.41% | 938,318 |
| Aug 22, 2025 | 425.00 | 431.00 | 424.00 | 425.00 | - | - | 583,177 |
| Aug 21, 2025 | 412.00 | 428.00 | 409.00 | 425.00 | - | 3.41% | 1,017,333 |
| Aug 20, 2025 | 414.00 | 415.00 | 402.00 | 411.00 | - | -1.67% | 1,261,102 |
| Aug 19, 2025 | 432.00 | 432.00 | 415.00 | 418.00 | - | -3.24% | 975,167 |
| Aug 18, 2025 | 444.00 | 444.00 | 429.00 | 432.00 | - | -0.46% | 1,058,303 |
| Aug 14, 2025 | 430.00 | 435.00 | 428.00 | 434.00 | - | 0.93% | 708,015 |
| Aug 13, 2025 | 428.00 | 430.00 | 423.00 | 430.00 | - | 0.70% | 615,579 |
| Aug 12, 2025 | 428.00 | 439.00 | 422.00 | 427.00 | - | -0.47% | 837,827 |
| Aug 11, 2025 | 433.00 | 436.00 | 425.00 | 429.00 | - | -0.92% | 907,964 |
| Aug 8, 2025 | 439.00 | 439.00 | 427.00 | 433.00 | - | -1.37% | 983,964 |
| Aug 7, 2025 | 445.00 | 448.00 | 430.00 | 439.00 | - | -0.90% | 944,003 |
| Aug 6, 2025 | 430.00 | 452.00 | 428.00 | 443.00 | - | 3.99% | 2,364,452 |
| Aug 5, 2025 | 422.00 | 433.00 | 422.00 | 426.00 | - | 1.19% | 939,365 |
| Aug 4, 2025 | 439.00 | 439.00 | 421.00 | 421.00 | - | -0.94% | 1,126,420 |
| Aug 1, 2025 | 440.00 | 440.00 | 423.00 | 425.00 | - | -4.06% | 1,479,062 |
| Jul 31, 2025 | 460.00 | 460.00 | 434.00 | 443.00 | - | -2.21% | 3,263,750 |
| Jul 30, 2025 | 463.00 | 477.00 | 449.00 | 453.00 | - | 0.67% | 4,904,518 |
| Jul 29, 2025 | 430.00 | 468.00 | 425.00 | 450.00 | - | 7.14% | 7,864,140 |
| Jul 28, 2025 | 419.00 | 430.00 | 415.00 | 420.00 | - | - | 1,055,871 |
| Jul 25, 2025 | 427.00 | 429.00 | 416.00 | 420.00 | - | -1.87% | 1,651,302 |
| Jul 24, 2025 | 425.00 | 443.00 | 421.00 | 428.00 | - | 0.71% | 1,457,949 |
| Jul 23, 2025 | 430.00 | 435.00 | 420.00 | 425.00 | - | -0.93% | 1,197,835 |
| Jul 22, 2025 | 447.00 | 447.00 | 425.00 | 429.00 | - | -3.16% | 1,449,952 |
| Jul 21, 2025 | 436.00 | 453.00 | 435.00 | 443.00 | - | 1.61% | 2,064,610 |
| Jul 18, 2025 | 431.00 | 443.00 | 424.00 | 436.00 | - | 1.16% | 1,680,256 |
| Jul 17, 2025 | 448.00 | 448.00 | 430.00 | 431.00 | - | -3.36% | 1,699,271 |
| Jul 16, 2025 | 432.00 | 449.00 | 426.00 | 446.00 | - | 3.24% | 2,211,649 |
| Jul 15, 2025 | 454.00 | 454.00 | 425.00 | 432.00 | - | -1.59% | 3,954,218 |
| Jul 14, 2025 | 452.00 | 452.00 | 430.00 | 439.00 | - | -2.88% | 3,775,852 |
| Jul 11, 2025 | 458.00 | 462.00 | 451.00 | 452.00 | - | - | 1,330,933 |
| Jul 10, 2025 | 492.00 | 492.00 | 446.00 | 452.00 | - | -6.22% | 4,186,287 |
| Jul 9, 2025 | 485.00 | 485.00 | 469.00 | 482.00 | - | 1.69% | 1,306,192 |
| Jul 8, 2025 | 477.00 | 494.00 | 465.00 | 474.00 | - | -0.63% | 2,024,779 |
| Jul 7, 2025 | 492.00 | 492.00 | 460.00 | 477.00 | - | -3.05% | 3,837,973 |
| Jul 4, 2025 | 520.00 | 521.00 | 484.00 | 492.00 | - | -5.38% | 5,867,480 |