Daechang Solution Co., Ltd. (KOSDAQ:096350)
South Korea · Delayed Price · Currency is KRW 1,890.00
-37.00 (-1.92%)
At close: Sep 23, 2026
Daechang Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |