Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea · Delayed Price · Currency is KRW 1,287.00
+62.00 (5.06%)
At close: Aug 8, 2025, 3:30 PM KST
Dasan Solueta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,259.00 | 1,292.00 | 1,243.00 | 1,288.00 | - | 2.55% | 48,744 |
| Aug 13, 2025 | 1,241.00 | 1,286.00 | 1,235.00 | 1,256.00 | - | - | 38,859 |
| Aug 12, 2025 | 1,279.00 | 1,310.00 | 1,254.00 | 1,256.00 | - | -1.80% | 98,800 |
| Aug 11, 2025 | 1,287.00 | 1,317.00 | 1,249.00 | 1,279.00 | - | -0.62% | 88,928 |
| Aug 8, 2025 | 1,225.00 | 1,347.00 | 1,225.00 | 1,287.00 | - | 5.06% | 178,338 |
| Aug 7, 2025 | 1,231.00 | 1,279.00 | 1,220.00 | 1,225.00 | - | -0.49% | 23,641 |
| Aug 6, 2025 | 1,267.00 | 1,267.00 | 1,191.00 | 1,231.00 | - | -2.84% | 48,696 |
| Aug 5, 2025 | 1,221.00 | 1,298.00 | 1,190.00 | 1,267.00 | - | 3.01% | 27,782 |
| Aug 4, 2025 | 1,229.00 | 1,276.00 | 1,224.00 | 1,230.00 | - | -1.68% | 24,173 |
| Aug 1, 2025 | 1,271.00 | 1,271.00 | 1,242.00 | 1,251.00 | - | -1.57% | 29,026 |
| Jul 31, 2025 | 1,291.00 | 1,317.00 | 1,271.00 | 1,271.00 | - | -1.78% | 15,243 |
| Jul 30, 2025 | 1,333.00 | 1,333.00 | 1,293.00 | 1,294.00 | - | -2.93% | 17,205 |
| Jul 29, 2025 | 1,317.00 | 1,349.00 | 1,241.00 | 1,333.00 | - | 0.38% | 64,688 |
| Jul 28, 2025 | 1,322.00 | 1,351.00 | 1,293.00 | 1,328.00 | - | 0.45% | 39,737 |
| Jul 25, 2025 | 1,304.00 | 1,404.00 | 1,291.00 | 1,322.00 | - | 0.38% | 117,344 |
| Jul 24, 2025 | 1,317.00 | 1,324.00 | 1,302.00 | 1,317.00 | - | - | 15,797 |
| Jul 23, 2025 | 1,315.00 | 1,365.00 | 1,300.00 | 1,317.00 | - | 0.15% | 37,642 |
| Jul 22, 2025 | 1,322.00 | 1,368.00 | 1,309.00 | 1,315.00 | - | -0.53% | 58,823 |
| Jul 21, 2025 | 1,340.00 | 1,369.00 | 1,314.00 | 1,322.00 | - | -1.34% | 52,079 |
| Jul 18, 2025 | 1,355.00 | 1,355.00 | 1,326.00 | 1,340.00 | - | -1.90% | 36,311 |
| Jul 17, 2025 | 1,350.00 | 1,368.00 | 1,333.00 | 1,366.00 | - | 0.59% | 52,243 |
| Jul 16, 2025 | 1,371.00 | 1,384.00 | 1,303.00 | 1,358.00 | - | -1.09% | 92,652 |
| Jul 15, 2025 | 1,398.00 | 1,409.00 | 1,331.00 | 1,373.00 | - | -1.79% | 148,659 |
| Jul 14, 2025 | 1,330.00 | 1,405.00 | 1,330.00 | 1,398.00 | - | 5.35% | 232,160 |
| Jul 11, 2025 | 1,270.00 | 1,327.00 | 1,270.00 | 1,327.00 | - | 4.49% | 90,649 |
| Jul 10, 2025 | 1,275.00 | 1,277.00 | 1,261.00 | 1,270.00 | - | -0.55% | 41,051 |
| Jul 9, 2025 | 1,270.00 | 1,280.00 | 1,251.00 | 1,277.00 | - | 0.55% | 53,747 |
| Jul 8, 2025 | 1,263.00 | 1,278.00 | 1,201.00 | 1,270.00 | - | 0.63% | 118,391 |
| Jul 7, 2025 | 1,208.00 | 1,460.00 | 1,200.00 | 1,262.00 | - | 4.21% | 2,894,335 |
| Jul 4, 2025 | 1,226.00 | 1,244.00 | 1,205.00 | 1,211.00 | - | -1.22% | 12,620 |
| Jul 3, 2025 | 1,235.00 | 1,247.00 | 1,223.00 | 1,226.00 | - | -0.73% | 23,169 |
| Jul 2, 2025 | 1,221.00 | 1,252.00 | 1,221.00 | 1,235.00 | - | 1.15% | 14,969 |
| Jul 1, 2025 | 1,186.00 | 1,221.00 | 1,186.00 | 1,221.00 | - | 3.04% | 17,682 |
| Jun 30, 2025 | 1,237.00 | 1,252.00 | 1,185.00 | 1,185.00 | - | -4.20% | 59,616 |
| Jun 27, 2025 | 1,265.00 | 1,287.00 | 1,237.00 | 1,237.00 | - | -3.36% | 25,300 |
| Jun 26, 2025 | 1,307.00 | 1,320.00 | 1,264.00 | 1,280.00 | - | -3.03% | 38,947 |
| Jun 25, 2025 | 1,302.00 | 1,367.00 | 1,302.00 | 1,320.00 | - | 1.23% | 42,704 |
| Jun 24, 2025 | 1,344.00 | 1,370.00 | 1,304.00 | 1,304.00 | - | -2.98% | 86,496 |
| Jun 23, 2025 | 1,376.00 | 1,385.00 | 1,320.00 | 1,344.00 | - | -2.33% | 93,274 |
| Jun 20, 2025 | 1,345.00 | 1,380.00 | 1,331.00 | 1,376.00 | - | 2.30% | 76,603 |
| Jun 19, 2025 | 1,332.00 | 1,361.00 | 1,316.00 | 1,345.00 | - | -0.07% | 56,929 |
| Jun 18, 2025 | 1,330.00 | 1,356.00 | 1,308.00 | 1,346.00 | - | 1.20% | 75,166 |
| Jun 17, 2025 | 1,322.00 | 1,357.00 | 1,271.00 | 1,330.00 | - | 1.37% | 63,870 |
| Jun 16, 2025 | 1,304.00 | 1,359.00 | 1,285.00 | 1,312.00 | - | 0.54% | 79,241 |
| Jun 13, 2025 | 1,329.00 | 1,345.00 | 1,297.00 | 1,305.00 | - | -2.10% | 46,843 |
| Jun 12, 2025 | 1,330.00 | 1,349.00 | 1,282.00 | 1,333.00 | - | 0.23% | 174,086 |
| Jun 11, 2025 | 1,250.00 | 1,499.00 | 1,250.00 | 1,330.00 | - | 8.39% | 1,556,770 |
| Jun 10, 2025 | 1,179.00 | 1,289.00 | 1,172.00 | 1,227.00 | - | 3.54% | 253,826 |
| Jun 9, 2025 | 1,156.00 | 1,185.00 | 1,148.00 | 1,185.00 | - | 2.51% | 77,040 |
| Jun 5, 2025 | 1,150.00 | 1,176.00 | 1,144.00 | 1,156.00 | - | 0.52% | 24,483 |