Daechang Solution Co., Ltd. (KOSDAQ:096350)
South Korea · Delayed Price · Currency is KRW 1,500.00
-12.00 (-0.79%)
At close: Nov 6, 2026
Daechang Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,484.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,500.00 | -0.79% | 220,926 |
| Nov 5, 2026 | 1,604.00 | 1,605.00 | 1,480.00 | 1,512.00 | 1,512.00 | -4.36% | 111,829 |
| Nov 4, 2026 | 1,599.00 | 1,599.00 | 1,505.00 | 1,581.00 | 1,581.00 | 1.15% | 83,771 |
| Nov 3, 2026 | 1,590.00 | 1,600.00 | 1,555.00 | 1,563.00 | 1,563.00 | -2.31% | 58,401 |
| Nov 2, 2026 | 1,553.00 | 1,607.00 | 1,490.00 | 1,600.00 | 1,600.00 | 3.03% | 32,840 |
| Oct 30, 2026 | 1,586.00 | 1,606.00 | 1,539.00 | 1,553.00 | 1,553.00 | -2.08% | 72,790 |
| Oct 29, 2026 | 1,654.00 | 1,655.00 | 1,565.00 | 1,586.00 | 1,586.00 | -4.00% | 66,589 |
| Oct 28, 2026 | 1,630.00 | 1,684.00 | 1,630.00 | 1,652.00 | 1,652.00 | 2.93% | 79,107 |
| Oct 27, 2026 | 1,602.00 | 1,669.00 | 1,531.00 | 1,605.00 | 1,605.00 | 0.25% | 109,102 |
| Oct 26, 2026 | 1,660.00 | 1,660.00 | 1,570.00 | 1,601.00 | 1,601.00 | -3.15% | 46,740 |
| Oct 23, 2026 | 1,692.00 | 1,692.00 | 1,630.00 | 1,653.00 | 1,653.00 | -2.30% | 73,780 |
| Oct 22, 2026 | 1,724.00 | 1,744.00 | 1,689.00 | 1,692.00 | 1,692.00 | -1.86% | 67,572 |
| Oct 21, 2026 | 1,736.00 | 1,772.00 | 1,715.00 | 1,724.00 | 1,724.00 | -0.23% | 62,767 |
| Oct 20, 2026 | 1,720.00 | 1,794.00 | 1,709.00 | 1,728.00 | 1,728.00 | -2.48% | 74,386 |
| Oct 19, 2026 | 1,611.00 | 1,780.00 | 1,611.00 | 1,772.00 | 1,772.00 | 3.57% | 77,011 |
| Oct 16, 2026 | 1,675.00 | 1,737.00 | 1,660.00 | 1,711.00 | 1,711.00 | 3.82% | 60,002 |
| Oct 15, 2026 | 1,727.00 | 1,727.00 | 1,616.00 | 1,648.00 | 1,648.00 | -6.15% | 134,830 |
| Oct 14, 2026 | 1,750.00 | 1,799.00 | 1,739.00 | 1,756.00 | 1,756.00 | 0.34% | 46,635 |
| Oct 13, 2026 | 1,782.00 | 1,783.00 | 1,683.00 | 1,750.00 | 1,750.00 | -1.80% | 125,705 |
| Oct 12, 2026 | 1,887.00 | 1,887.00 | 1,780.00 | 1,782.00 | 1,782.00 | -4.19% | 132,412 |
| Oct 8, 2026 | 1,900.00 | 1,908.00 | 1,855.00 | 1,860.00 | 1,860.00 | -1.59% | 87,521 |
| Oct 7, 2026 | 1,920.00 | 1,928.00 | 1,879.00 | 1,890.00 | 1,890.00 | -0.94% | 109,356 |
| Oct 6, 2026 | 1,911.00 | 1,930.00 | 1,895.00 | 1,908.00 | 1,908.00 | -0.16% | 97,624 |
| Oct 2, 2026 | 1,870.00 | 1,928.00 | 1,870.00 | 1,911.00 | 1,911.00 | 1.65% | 57,956 |
| Oct 1, 2026 | 1,875.00 | 1,887.00 | 1,820.00 | 1,880.00 | 1,880.00 | 1.08% | 62,907 |
| Sep 30, 2026 | 1,844.00 | 1,900.00 | 1,844.00 | 1,860.00 | 1,860.00 | 0.92% | 58,198 |
| Sep 29, 2026 | 1,886.00 | 1,886.00 | 1,835.00 | 1,843.00 | 1,843.00 | -2.23% | 99,168 |
| Sep 28, 2026 | 1,882.00 | 1,926.00 | 1,866.00 | 1,885.00 | 1,885.00 | -0.26% | 68,196 |
| Sep 23, 2026 | 1,915.00 | 1,926.00 | 1,875.00 | 1,890.00 | 1,890.00 | -1.92% | 109,749 |
| Sep 22, 2026 | 1,890.00 | 1,964.00 | 1,890.00 | 1,927.00 | 1,927.00 | 2.23% | 128,922 |
| Sep 21, 2026 | 1,950.00 | 1,972.00 | 1,880.00 | 1,885.00 | 1,885.00 | -3.03% | 135,724 |
| Sep 18, 2026 | 1,947.00 | 1,985.00 | 1,941.00 | 1,944.00 | 1,944.00 | 0.26% | 93,970 |
| Sep 17, 2026 | 1,922.00 | 1,963.00 | 1,854.00 | 1,939.00 | 1,939.00 | 1.47% | 81,317 |
| Sep 16, 2026 | 1,966.00 | 1,966.00 | 1,900.00 | 1,911.00 | 1,911.00 | -1.75% | 98,172 |
| Sep 15, 2026 | 1,992.00 | 1,992.00 | 1,933.00 | 1,945.00 | 1,945.00 | -2.36% | 142,571 |
| Sep 14, 2026 | 1,983.00 | 2,035.00 | 1,970.00 | 1,992.00 | 1,992.00 | 0.45% | 158,063 |
| Sep 11, 2026 | 1,993.00 | 2,025.00 | 1,970.00 | 1,983.00 | 1,983.00 | -0.50% | 124,921 |
| Sep 10, 2026 | 2,000.00 | 2,030.00 | 1,960.00 | 1,993.00 | 1,993.00 | -1.58% | 203,163 |
| Sep 9, 2026 | 2,070.00 | 2,275.00 | 2,015.00 | 2,025.00 | 2,025.00 | 2.58% | 986,616 |
| Sep 8, 2026 | 1,996.00 | 2,070.00 | 1,945.00 | 1,974.00 | 1,974.00 | 1.91% | 415,464 |
| Sep 7, 2026 | 1,875.00 | 1,975.00 | 1,841.00 | 1,937.00 | 1,937.00 | 3.31% | 252,470 |
| Sep 4, 2026 | 1,875.00 | 1,884.00 | 1,831.00 | 1,875.00 | 1,875.00 | -0.21% | 161,226 |
| Sep 3, 2026 | 1,850.00 | 1,907.00 | 1,825.00 | 1,879.00 | 1,879.00 | 1.57% | 124,052 |
| Sep 2, 2026 | 1,868.00 | 1,897.00 | 1,825.00 | 1,850.00 | 1,850.00 | -2.48% | 149,176 |
| Sep 1, 2026 | 1,920.00 | 1,920.00 | 1,850.00 | 1,897.00 | 1,897.00 | 0.69% | 150,337 |
| Aug 31, 2026 | 1,962.00 | 1,984.00 | 1,861.00 | 1,884.00 | 1,884.00 | -4.85% | 158,698 |
| Aug 28, 2026 | 2,040.00 | 2,040.00 | 1,920.00 | 1,980.00 | 1,980.00 | -0.95% | 241,921 |
| Aug 27, 2026 | 2,020.00 | 2,035.00 | 1,960.00 | 1,999.00 | 1,999.00 | -0.79% | 195,204 |
| Aug 26, 2026 | 1,991.00 | 2,140.00 | 1,991.00 | 2,015.00 | 2,015.00 | 2.81% | 625,601 |
| Aug 25, 2026 | 1,920.00 | 1,969.00 | 1,745.00 | 1,960.00 | 1,960.00 | 3.43% | 467,860 |