Daechang Solution Co., Ltd. (KOSDAQ:096350)
South Korea · Delayed Price · Currency is KRW 1,921.00
-68.00 (-3.42%)
At close: Jun 10, 2026
Daechang Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3,270.00 | 3,350.00 | 3,040.00 | 3,055.00 | 3,055.00 | -5.27% | 1,728,184 |
| May 6, 2026 | 3,150.00 | 3,320.00 | 3,055.00 | 3,225.00 | 3,225.00 | 4.03% | 2,115,461 |
| May 4, 2026 | 3,070.00 | 3,220.00 | 3,050.00 | 3,100.00 | 3,100.00 | 1.81% | 1,281,477 |
| Apr 30, 2026 | 3,070.00 | 3,085.00 | 2,980.00 | 3,045.00 | 3,045.00 | -0.49% | 779,206 |
| Apr 29, 2026 | 3,130.00 | 3,130.00 | 3,000.00 | 3,060.00 | 3,060.00 | -1.92% | 704,492 |
| Apr 28, 2026 | 3,190.00 | 3,200.00 | 3,055.00 | 3,120.00 | 3,120.00 | -2.19% | 773,362 |
| Apr 27, 2026 | 3,310.00 | 3,330.00 | 3,155.00 | 3,190.00 | 3,190.00 | -0.93% | 1,294,141 |
| Apr 24, 2026 | 3,100.00 | 3,230.00 | 3,045.00 | 3,220.00 | 3,220.00 | 4.38% | 1,821,853 |
| Apr 23, 2026 | 3,030.00 | 3,335.00 | 3,030.00 | 3,085.00 | 3,085.00 | 2.32% | 2,751,725 |
| Apr 22, 2026 | 3,000.00 | 3,065.00 | 2,910.00 | 3,015.00 | 3,015.00 | 1.34% | 811,146 |
| Apr 21, 2026 | 3,035.00 | 3,105.00 | 2,925.00 | 2,975.00 | 2,975.00 | - | 806,521 |
| Apr 20, 2026 | 3,060.00 | 3,155.00 | 2,955.00 | 2,975.00 | 2,975.00 | -2.78% | 1,105,411 |
| Apr 17, 2026 | 3,190.00 | 3,220.00 | 3,020.00 | 3,060.00 | 3,060.00 | -2.08% | 813,230 |
| Apr 16, 2026 | 3,060.00 | 3,355.00 | 3,030.00 | 3,125.00 | 3,125.00 | 2.29% | 2,199,536 |
| Apr 15, 2026 | 3,000.00 | 3,090.00 | 2,945.00 | 3,055.00 | 3,055.00 | 3.21% | 1,146,636 |
| Apr 14, 2026 | 3,110.00 | 3,110.00 | 2,950.00 | 2,960.00 | 2,960.00 | -3.27% | 1,311,734 |
| Apr 13, 2026 | 2,965.00 | 3,225.00 | 2,900.00 | 3,060.00 | 3,060.00 | 3.38% | 1,337,058 |
| Apr 10, 2026 | 2,960.00 | 3,030.00 | 2,850.00 | 2,960.00 | 2,960.00 | 1.54% | 880,958 |
| Apr 9, 2026 | 3,050.00 | 3,080.00 | 2,850.00 | 2,915.00 | 2,915.00 | -4.11% | 831,574 |
| Apr 8, 2026 | 3,000.00 | 3,040.00 | 2,955.00 | 3,040.00 | 3,040.00 | 6.48% | 951,619 |
| Apr 7, 2026 | 2,960.00 | 3,035.00 | 2,850.00 | 2,855.00 | 2,855.00 | -3.55% | 811,230 |
| Apr 6, 2026 | 3,110.00 | 3,200.00 | 2,925.00 | 2,960.00 | 2,960.00 | -4.52% | 1,120,646 |
| Apr 3, 2026 | 3,040.00 | 3,225.00 | 3,005.00 | 3,100.00 | 3,100.00 | 4.38% | 1,138,492 |
| Apr 2, 2026 | 3,300.00 | 3,340.00 | 2,920.00 | 2,970.00 | 2,970.00 | -8.33% | 1,644,163 |
| Apr 1, 2026 | 3,270.00 | 3,310.00 | 3,150.00 | 3,240.00 | 3,240.00 | 4.01% | 1,328,434 |
| Mar 31, 2026 | 3,150.00 | 3,355.00 | 3,075.00 | 3,115.00 | 3,115.00 | -1.11% | 1,913,879 |
| Mar 30, 2026 | 3,105.00 | 3,255.00 | 3,000.00 | 3,150.00 | 3,150.00 | -4.11% | 1,377,331 |
| Mar 27, 2026 | 3,385.00 | 3,410.00 | 3,050.00 | 3,285.00 | 3,285.00 | -3.10% | 1,531,594 |