Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea · Delayed Price · Currency is KRW 1,045.00
-26.00 (-2.43%)
At close: Mar 31, 2026
Dasan Solueta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,071.00 | 1,071.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.43% | 36,808 |
| Mar 30, 2026 | 1,060.00 | 1,091.00 | 1,032.00 | 1,071.00 | 1,071.00 | 1.42% | 27,684 |
| Mar 27, 2026 | 1,046.00 | 1,100.00 | 1,040.00 | 1,056.00 | 1,056.00 | - | 40,843 |
| Mar 26, 2026 | 1,069.00 | 1,069.00 | 1,040.00 | 1,056.00 | 1,056.00 | -0.28% | 26,118 |
| Mar 25, 2026 | 1,058.00 | 1,077.00 | 1,043.00 | 1,059.00 | 1,059.00 | 0.09% | 17,456 |
| Mar 24, 2026 | 1,048.00 | 1,070.00 | 1,041.00 | 1,058.00 | 1,058.00 | 1.15% | 21,193 |
| Mar 23, 2026 | 1,070.00 | 1,074.00 | 1,040.00 | 1,046.00 | 1,046.00 | -2.61% | 36,919 |
| Mar 20, 2026 | 1,067.00 | 1,090.00 | 1,057.00 | 1,074.00 | 1,074.00 | 0.09% | 33,991 |
| Mar 19, 2026 | 1,056.00 | 1,086.00 | 1,050.00 | 1,073.00 | 1,073.00 | 1.80% | 27,488 |
| Mar 18, 2026 | 1,117.00 | 1,117.00 | 1,042.00 | 1,054.00 | 1,054.00 | -5.81% | 149,829 |
| Mar 17, 2026 | 1,081.00 | 1,149.00 | 1,079.00 | 1,119.00 | 1,119.00 | 3.71% | 48,146 |
| Mar 16, 2026 | 1,075.00 | 1,150.00 | 1,062.00 | 1,079.00 | 1,079.00 | 0.84% | 42,958 |
| Mar 13, 2026 | 1,126.00 | 1,126.00 | 1,063.00 | 1,070.00 | 1,070.00 | -3.69% | 71,243 |
| Mar 12, 2026 | 1,132.00 | 1,156.00 | 1,107.00 | 1,111.00 | 1,111.00 | -2.46% | 16,662 |
| Mar 11, 2026 | 1,076.00 | 1,150.00 | 1,055.00 | 1,139.00 | 1,139.00 | 5.86% | 41,463 |
| Mar 10, 2026 | 1,053.00 | 1,126.00 | 1,041.00 | 1,076.00 | 1,076.00 | 2.18% | 22,348 |
| Mar 9, 2026 | 1,091.00 | 1,125.00 | 1,031.00 | 1,053.00 | 1,053.00 | -4.27% | 55,358 |
| Mar 6, 2026 | 1,094.00 | 1,127.00 | 1,076.00 | 1,100.00 | 1,100.00 | 2.14% | 27,167 |
| Mar 5, 2026 | 1,020.00 | 1,079.00 | 1,016.00 | 1,077.00 | 1,077.00 | 5.59% | 63,742 |
| Mar 4, 2026 | 1,121.00 | 1,121.00 | 1,011.00 | 1,020.00 | 1,020.00 | -9.41% | 124,718 |
| Mar 3, 2026 | 1,183.00 | 1,191.00 | 1,126.00 | 1,126.00 | 1,126.00 | -6.01% | 155,686 |
| Feb 27, 2026 | 1,216.00 | 1,216.00 | 1,196.00 | 1,198.00 | 1,198.00 | -1.48% | 60,903 |
| Feb 26, 2026 | 1,217.00 | 1,239.00 | 1,208.00 | 1,216.00 | 1,216.00 | -1.06% | 44,401 |
| Feb 25, 2026 | 1,229.00 | 1,232.00 | 1,209.00 | 1,229.00 | 1,229.00 | 1.32% | 64,325 |
| Feb 24, 2026 | 1,224.00 | 1,224.00 | 1,192.00 | 1,213.00 | 1,213.00 | 1.85% | 53,461 |
| Feb 23, 2026 | 1,193.00 | 1,210.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.17% | 63,712 |
| Feb 20, 2026 | 1,197.00 | 1,210.00 | 1,176.00 | 1,193.00 | 1,193.00 | 0.17% | 111,034 |
| Feb 19, 2026 | 1,188.00 | 1,198.00 | 1,166.00 | 1,191.00 | 1,191.00 | 0.25% | 124,532 |
| Feb 13, 2026 | 1,250.00 | 1,250.00 | 1,188.00 | 1,188.00 | 1,188.00 | -4.96% | 95,581 |
| Feb 12, 2026 | 1,180.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,250.00 | 4.95% | 46,765 |
| Feb 11, 2026 | 1,176.00 | 1,199.00 | 1,165.00 | 1,191.00 | 1,191.00 | 1.28% | 39,824 |
| Feb 10, 2026 | 1,165.00 | 1,199.00 | 1,158.00 | 1,176.00 | 1,176.00 | 0.94% | 54,931 |
| Feb 9, 2026 | 1,160.00 | 1,199.00 | 1,159.00 | 1,165.00 | 1,165.00 | -0.43% | 44,390 |
| Feb 6, 2026 | 1,181.00 | 1,181.00 | 1,151.00 | 1,170.00 | 1,170.00 | -1.85% | 37,991 |
| Feb 5, 2026 | 1,181.00 | 1,192.00 | 1,177.00 | 1,192.00 | 1,192.00 | 0.08% | 36,809 |
| Feb 4, 2026 | 1,176.00 | 1,194.00 | 1,156.00 | 1,191.00 | 1,191.00 | 1.79% | 53,655 |
| Feb 3, 2026 | 1,149.00 | 1,195.00 | 1,147.00 | 1,170.00 | 1,170.00 | 0.86% | 71,877 |
| Feb 2, 2026 | 1,160.00 | 1,162.00 | 1,141.00 | 1,160.00 | 1,160.00 | - | 41,330 |
| Jan 30, 2026 | 1,187.00 | 1,189.00 | 1,159.00 | 1,160.00 | 1,160.00 | -2.27% | 46,915 |
| Jan 29, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,187.00 | 1,187.00 | -0.25% | 68,037 |
| Jan 28, 2026 | 1,218.00 | 1,218.00 | 1,189.00 | 1,190.00 | 1,190.00 | -2.86% | 51,269 |
| Jan 27, 2026 | 1,217.00 | 1,239.00 | 1,195.00 | 1,225.00 | 1,225.00 | 0.57% | 54,286 |
| Jan 26, 2026 | 1,184.00 | 1,219.00 | 1,184.00 | 1,218.00 | 1,218.00 | 2.10% | 53,560 |
| Jan 23, 2026 | 1,182.00 | 1,200.00 | 1,176.00 | 1,193.00 | 1,193.00 | 1.02% | 27,491 |
| Jan 22, 2026 | 1,176.00 | 1,231.00 | 1,154.00 | 1,181.00 | 1,181.00 | -0.42% | 105,392 |
| Jan 21, 2026 | 1,190.00 | 1,190.00 | 1,154.00 | 1,186.00 | 1,186.00 | -0.34% | 58,954 |
| Jan 20, 2026 | 1,201.00 | 1,207.00 | 1,180.00 | 1,190.00 | 1,190.00 | -1.57% | 48,835 |
| Jan 19, 2026 | 1,200.00 | 1,215.00 | 1,190.00 | 1,209.00 | 1,209.00 | 0.75% | 45,258 |
| Jan 16, 2026 | 1,190.00 | 1,218.00 | 1,183.00 | 1,200.00 | 1,200.00 | 0.84% | 75,917 |
| Jan 15, 2026 | 1,180.00 | 1,199.00 | 1,169.00 | 1,190.00 | 1,190.00 | 0.17% | 42,790 |