Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea · Delayed Price · Currency is KRW 1,198.00
-18.00 (-1.48%)
At close: Feb 27, 2026
Dasan Solueta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,174.00 | 1,200.00 | 1,165.00 | 1,188.00 | 1,188.00 | 1.19% | 38,364 |
| Jan 13, 2026 | 1,142.00 | 1,176.00 | 1,142.00 | 1,174.00 | 1,174.00 | 2.80% | 44,199 |
| Jan 12, 2026 | 1,174.00 | 1,206.00 | 1,142.00 | 1,142.00 | 1,142.00 | -2.73% | 36,515 |
| Jan 9, 2026 | 1,163.00 | 1,184.00 | 1,150.00 | 1,174.00 | 1,174.00 | 0.09% | 61,922 |
| Jan 8, 2026 | 1,169.00 | 1,187.00 | 1,163.00 | 1,173.00 | 1,173.00 | -0.26% | 44,375 |
| Jan 7, 2026 | 1,187.00 | 1,194.00 | 1,157.00 | 1,176.00 | 1,176.00 | -1.59% | 37,398 |
| Jan 6, 2026 | 1,170.00 | 1,210.00 | 1,135.00 | 1,195.00 | 1,195.00 | 2.14% | 75,072 |
| Jan 5, 2026 | 1,180.00 | 1,185.00 | 1,162.00 | 1,170.00 | 1,170.00 | -0.85% | 68,823 |
| Jan 2, 2026 | 1,178.00 | 1,189.00 | 1,168.00 | 1,180.00 | 1,180.00 | 0.85% | 46,430 |
| Dec 30, 2025 | 1,168.00 | 1,173.00 | 1,151.00 | 1,170.00 | 1,170.00 | 0.17% | 25,718 |
| Dec 29, 2025 | 1,114.00 | 1,189.00 | 1,110.00 | 1,168.00 | 1,168.00 | 4.85% | 53,427 |
| Dec 26, 2025 | 1,145.00 | 1,170.00 | 1,109.00 | 1,114.00 | 1,114.00 | -2.71% | 26,282 |
| Dec 24, 2025 | 1,127.00 | 1,160.00 | 1,115.00 | 1,145.00 | 1,145.00 | 2.69% | 77,510 |
| Dec 23, 2025 | 1,132.00 | 1,176.00 | 1,109.00 | 1,115.00 | 1,115.00 | -1.06% | 59,436 |
| Dec 22, 2025 | 1,184.00 | 1,184.00 | 1,126.00 | 1,127.00 | 1,127.00 | -0.35% | 58,263 |
| Dec 19, 2025 | 1,135.00 | 1,189.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.14% | 36,535 |
| Dec 18, 2025 | 1,153.00 | 1,168.00 | 1,132.00 | 1,144.00 | 1,144.00 | -0.87% | 42,436 |
| Dec 17, 2025 | 1,160.00 | 1,166.00 | 1,139.00 | 1,154.00 | 1,154.00 | -1.45% | 14,435 |
| Dec 16, 2025 | 1,175.00 | 1,175.00 | 1,133.00 | 1,171.00 | 1,171.00 | - | 31,437 |
| Dec 15, 2025 | 1,164.00 | 1,173.00 | 1,149.00 | 1,171.00 | 1,171.00 | 0.60% | 47,326 |
| Dec 12, 2025 | 1,195.00 | 1,200.00 | 1,141.00 | 1,164.00 | 1,164.00 | -1.94% | 33,612 |