Daechang Solution Co., Ltd. (KOSDAQ:096350)
South Korea · Delayed Price · Currency is KRW 1,895.00
-255.00 (-11.86%)
At close: Aug 24, 2026
Daechang Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2,140.00 | 2,140.00 | 1,890.00 | 1,895.00 | 1,895.00 | -11.86% | 758,352 |
| Aug 21, 2026 | 1,795.00 | 2,345.00 | 1,744.00 | 2,150.00 | 2,150.00 | 19.11% | 2,566,534 |
| Aug 20, 2026 | 1,806.00 | 1,841.00 | 1,786.00 | 1,805.00 | 1,805.00 | 0.17% | 149,388 |
| Aug 19, 2026 | 1,871.00 | 1,871.00 | 1,780.00 | 1,802.00 | 1,802.00 | -3.94% | 130,056 |
| Aug 18, 2026 | 1,908.00 | 1,910.00 | 1,820.00 | 1,876.00 | 1,876.00 | -1.68% | 172,284 |
| Aug 14, 2026 | 1,909.00 | 1,950.00 | 1,882.00 | 1,908.00 | 1,908.00 | 1.49% | 180,126 |
| Aug 13, 2026 | 1,950.00 | 1,950.00 | 1,877.00 | 1,880.00 | 1,880.00 | -1.42% | 149,015 |
| Aug 12, 2026 | 1,866.00 | 1,947.00 | 1,845.00 | 1,907.00 | 1,907.00 | 2.20% | 214,038 |
| Aug 11, 2026 | 1,863.00 | 1,950.00 | 1,821.00 | 1,866.00 | 1,866.00 | 0.16% | 142,753 |
| Aug 10, 2026 | 1,855.00 | 1,895.00 | 1,801.00 | 1,863.00 | 1,863.00 | 3.50% | 171,737 |
| Aug 7, 2026 | 1,776.00 | 1,820.00 | 1,700.00 | 1,800.00 | 1,800.00 | 1.35% | 162,782 |
| Aug 6, 2026 | 1,846.00 | 1,846.00 | 1,747.00 | 1,776.00 | 1,776.00 | -1.28% | 89,616 |
| Aug 5, 2026 | 1,726.00 | 1,820.00 | 1,726.00 | 1,799.00 | 1,799.00 | 4.29% | 113,244 |
| Aug 4, 2026 | 1,697.00 | 1,750.00 | 1,671.00 | 1,725.00 | 1,725.00 | 3.23% | 101,574 |
| Aug 3, 2026 | 1,685.00 | 1,712.00 | 1,602.00 | 1,671.00 | 1,671.00 | 1.89% | 66,525 |
| Jul 31, 2026 | 1,532.00 | 1,640.00 | 1,532.00 | 1,640.00 | 1,640.00 | 7.05% | 88,248 |
| Jul 30, 2026 | 1,348.00 | 1,586.00 | 1,348.00 | 1,532.00 | 1,532.00 | 3.79% | 200,604 |
| Jul 29, 2026 | 1,621.00 | 1,666.00 | 1,450.00 | 1,476.00 | 1,476.00 | -8.95% | 309,248 |
| Jul 28, 2026 | 1,709.00 | 1,710.00 | 1,605.00 | 1,621.00 | 1,621.00 | -5.15% | 125,315 |
| Jul 27, 2026 | 1,804.00 | 1,832.00 | 1,673.00 | 1,709.00 | 1,709.00 | -3.45% | 280,226 |
| Jul 24, 2026 | 1,770.00 | 1,834.00 | 1,700.00 | 1,770.00 | 1,770.00 | -0.06% | 185,786 |
| Jul 23, 2026 | 1,680.00 | 1,800.00 | 1,601.00 | 1,771.00 | 1,771.00 | 7.46% | 217,535 |
| Jul 22, 2026 | 1,618.00 | 1,676.00 | 1,618.00 | 1,648.00 | 1,648.00 | 1.85% | 152,235 |
| 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 |