Daechang Solution Co., Ltd. (KOSDAQ:096350)
South Korea · Delayed Price · Currency is KRW 1,618.00
+53.00 (3.39%)
At close: Jul 21, 2026
Daechang Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,550.00 | 1,625.00 | 1,524.00 | 1,618.00 | 1,618.00 | 3.39% | 122,901 |
| Jul 20, 2026 | 1,630.00 | 1,676.00 | 1,559.00 | 1,565.00 | 1,565.00 | -4.05% | 197,334 |
| Jul 16, 2026 | 1,640.00 | 1,656.00 | 1,568.00 | 1,631.00 | 1,631.00 | -0.55% | 144,436 |
| Jul 15, 2026 | 1,525.00 | 1,670.00 | 1,525.00 | 1,640.00 | 1,640.00 | 7.75% | 181,350 |
| Jul 14, 2026 | 1,528.00 | 1,555.00 | 1,474.00 | 1,522.00 | 1,522.00 | -1.17% | 151,018 |
| Jul 13, 2026 | 1,612.00 | 1,654.00 | 1,528.00 | 1,540.00 | 1,540.00 | -4.47% | 197,558 |
| Jul 10, 2026 | 1,501.00 | 1,626.00 | 1,501.00 | 1,612.00 | 1,612.00 | 7.40% | 162,120 |
| Jul 9, 2026 | 1,480.00 | 1,538.00 | 1,450.00 | 1,501.00 | 1,501.00 | 0.74% | 160,712 |
| Jul 8, 2026 | 1,599.00 | 1,599.00 | 1,460.00 | 1,490.00 | 1,490.00 | -5.16% | 194,678 |
| Jul 7, 2026 | 1,674.00 | 1,700.00 | 1,550.00 | 1,571.00 | 1,571.00 | -6.15% | 272,688 |
| Jul 6, 2026 | 1,652.00 | 1,712.00 | 1,637.00 | 1,674.00 | 1,674.00 | 1.33% | 147,087 |
| Jul 3, 2026 | 1,641.00 | 1,680.00 | 1,560.00 | 1,652.00 | 1,652.00 | 0.67% | 118,324 |
| Jul 2, 2026 | 1,704.00 | 1,790.00 | 1,616.00 | 1,641.00 | 1,641.00 | -3.70% | 393,594 |
| Jul 1, 2026 | 1,656.00 | 1,724.00 | 1,641.00 | 1,704.00 | 1,704.00 | 2.77% | 136,005 |
| Jun 30, 2026 | 1,694.00 | 1,720.00 | 1,644.00 | 1,658.00 | 1,658.00 | -2.13% | 99,281 |
| Jun 29, 2026 | 1,590.00 | 1,706.00 | 1,590.00 | 1,694.00 | 1,694.00 | 5.94% | 146,336 |
| Jun 26, 2026 | 1,671.00 | 1,671.00 | 1,554.00 | 1,599.00 | 1,599.00 | -4.31% | 297,140 |
| Jun 25, 2026 | 1,788.00 | 1,818.00 | 1,650.00 | 1,671.00 | 1,671.00 | -6.54% | 341,148 |
| Jun 24, 2026 | 1,720.00 | 1,788.00 | 1,630.00 | 1,788.00 | 1,788.00 | 3.95% | 174,359 |
| Jun 23, 2026 | 1,853.00 | 1,857.00 | 1,720.00 | 1,720.00 | 1,720.00 | -7.18% | 323,497 |
| Jun 22, 2026 | 1,960.00 | 1,960.00 | 1,851.00 | 1,853.00 | 1,853.00 | -5.94% | 258,021 |
| Jun 19, 2026 | 1,991.00 | 2,030.00 | 1,861.00 | 1,970.00 | 1,970.00 | -0.81% | 352,288 |
| Jun 18, 2026 | 2,105.00 | 2,107.00 | 1,978.00 | 1,986.00 | 1,986.00 | -2.65% | 299,788 |
| Jun 17, 2026 | 2,020.00 | 2,080.00 | 1,980.00 | 2,040.00 | 2,040.00 | 0.25% | 241,002 |
| Jun 16, 2026 | 2,045.00 | 2,130.00 | 1,970.00 | 2,035.00 | 2,035.00 | - | 549,080 |
| Jun 15, 2026 | 2,140.00 | 2,140.00 | 1,988.00 | 2,035.00 | 2,035.00 | 0.25% | 392,507 |
| Jun 12, 2026 | 1,900.00 | 2,030.00 | 1,900.00 | 2,030.00 | 2,030.00 | 9.08% | 312,245 |
| Jun 11, 2026 | 1,943.00 | 1,943.00 | 1,800.00 | 1,861.00 | 1,861.00 | -3.12% | 225,570 |
| Jun 10, 2026 | 1,989.00 | 2,010.00 | 1,870.00 | 1,921.00 | 1,921.00 | -3.42% | 312,943 |
| Jun 9, 2026 | 1,954.00 | 2,000.00 | 1,888.00 | 1,989.00 | 1,989.00 | 4.79% | 292,066 |
| Jun 8, 2026 | 1,850.00 | 1,936.00 | 1,790.00 | 1,898.00 | 1,898.00 | -2.16% | 501,196 |
| Jun 5, 2026 | 2,040.00 | 2,050.00 | 1,920.00 | 1,940.00 | 1,940.00 | -4.67% | 245,070 |
| Jun 4, 2026 | 1,989.00 | 2,080.00 | 1,974.00 | 2,035.00 | 2,035.00 | 2.31% | 261,764 |
| Jun 2, 2026 | 2,065.00 | 2,100.00 | 1,950.00 | 1,989.00 | 1,989.00 | -3.68% | 593,945 |
| Jun 1, 2026 | 2,055.00 | 2,200.00 | 2,000.00 | 2,065.00 | 2,065.00 | -1.43% | 708,620 |
| May 29, 2026 | 2,260.00 | 2,280.00 | 2,040.00 | 2,095.00 | 2,095.00 | -6.89% | 677,723 |
| May 28, 2026 | 2,335.00 | 2,365.00 | 2,200.00 | 2,250.00 | 2,250.00 | -4.05% | 469,243 |
| May 27, 2026 | 2,460.00 | 2,460.00 | 2,250.00 | 2,345.00 | 2,345.00 | -4.29% | 515,685 |
| May 26, 2026 | 2,560.00 | 2,600.00 | 2,405.00 | 2,450.00 | 2,450.00 | -2.20% | 643,132 |
| May 22, 2026 | 2,455.00 | 2,560.00 | 2,455.00 | 2,505.00 | 2,505.00 | 2.24% | 365,423 |
| May 21, 2026 | 2,415.00 | 2,495.00 | 2,385.00 | 2,450.00 | 2,450.00 | 5.60% | 372,548 |
| May 20, 2026 | 2,385.00 | 2,385.00 | 2,225.00 | 2,320.00 | 2,320.00 | -2.73% | 261,796 |
| May 19, 2026 | 2,455.00 | 2,460.00 | 2,300.00 | 2,385.00 | 2,385.00 | -1.04% | 352,431 |
| May 18, 2026 | 2,450.00 | 2,450.00 | 2,315.00 | 2,410.00 | 2,410.00 | -1.63% | 454,357 |
| May 15, 2026 | 2,580.00 | 2,700.00 | 2,400.00 | 2,450.00 | 2,450.00 | -4.48% | 641,649 |
| May 14, 2026 | 2,590.00 | 2,710.00 | 2,485.00 | 2,565.00 | 2,565.00 | -0.97% | 553,350 |
| May 13, 2026 | 2,725.00 | 2,730.00 | 2,555.00 | 2,590.00 | 2,590.00 | -4.95% | 757,439 |
| May 12, 2026 | 2,810.00 | 2,925.00 | 2,610.00 | 2,725.00 | 2,725.00 | -5.22% | 1,216,553 |
| May 11, 2026 | 3,020.00 | 3,050.00 | 2,865.00 | 2,875.00 | 2,875.00 | -5.12% | 1,091,752 |
| May 8, 2026 | 3,055.00 | 3,055.00 | 2,930.00 | 3,030.00 | 3,030.00 | -0.82% | 882,530 |