Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea · Delayed Price · Currency is KRW 1,207.00
+5.00 (0.42%)
At close: Sep 9, 2025
Dasan Solueta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,263.00 | 1,283.00 | 1,241.00 | 1,245.00 | - | -2.35% | 27,213 |
| Sep 11, 2025 | 1,256.00 | 1,283.00 | 1,252.00 | 1,275.00 | - | 0.47% | 27,405 |
| Sep 10, 2025 | 1,207.00 | 1,272.00 | 1,201.00 | 1,269.00 | - | 5.14% | 45,930 |
| Sep 9, 2025 | 1,202.00 | 1,227.00 | 1,201.00 | 1,207.00 | - | 0.42% | 96,589 |
| Sep 8, 2025 | 1,225.00 | 1,228.00 | 1,200.00 | 1,202.00 | - | -1.88% | 55,175 |
| Sep 5, 2025 | 1,220.00 | 1,232.00 | 1,212.00 | 1,225.00 | - | 0.33% | 21,935 |
| Sep 4, 2025 | 1,224.00 | 1,299.00 | 1,219.00 | 1,221.00 | - | -0.25% | 94,145 |
| Sep 3, 2025 | 1,238.00 | 1,275.00 | 1,223.00 | 1,224.00 | - | -0.57% | 41,448 |
| Sep 2, 2025 | 1,261.00 | 1,278.00 | 1,231.00 | 1,231.00 | - | -2.38% | 33,863 |
| Sep 1, 2025 | 1,252.00 | 1,304.00 | 1,225.00 | 1,261.00 | - | -0.47% | 19,948 |
| Aug 29, 2025 | 1,284.00 | 1,297.00 | 1,267.00 | 1,267.00 | - | -2.39% | 7,009 |
| Aug 28, 2025 | 1,276.00 | 1,300.00 | 1,265.00 | 1,298.00 | - | 0.85% | 7,323 |
| Aug 27, 2025 | 1,281.00 | 1,287.00 | 1,252.00 | 1,287.00 | - | - | 9,455 |
| Aug 26, 2025 | 1,255.00 | 1,301.00 | 1,255.00 | 1,287.00 | - | -1.08% | 32,819 |
| Aug 25, 2025 | 1,322.00 | 1,322.00 | 1,300.00 | 1,301.00 | - | -1.59% | 33,961 |
| Aug 22, 2025 | 1,291.00 | 1,327.00 | 1,227.00 | 1,322.00 | - | 1.30% | 42,216 |
| Aug 21, 2025 | 1,282.00 | 1,313.00 | 1,276.00 | 1,305.00 | - | -1.06% | 42,795 |
| Aug 20, 2025 | 1,270.00 | 1,319.00 | 1,245.00 | 1,319.00 | - | 3.45% | 62,419 |
| Aug 19, 2025 | 1,292.00 | 1,298.00 | 1,270.00 | 1,275.00 | - | -2.15% | 26,992 |
| Aug 18, 2025 | 1,274.00 | 1,377.00 | 1,230.00 | 1,303.00 | - | 1.16% | 136,564 |
| 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 |