Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea · Delayed Price · Currency is KRW 1,180.00
+48.00 (4.24%)
At close: Oct 2, 2025
Dasan Solueta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,180.00 | 1,180.00 | 1,052.00 | 1,114.00 | 1,114.00 | -5.59% | 235,877 |
| Oct 2, 2025 | 1,132.00 | 1,284.00 | 1,100.00 | 1,180.00 | 1,180.00 | 4.24% | 350,163 |
| Oct 1, 2025 | 1,200.00 | 1,223.00 | 1,125.00 | 1,132.00 | 1,132.00 | -5.67% | 48,867 |
| Sep 30, 2025 | 1,166.00 | 1,245.00 | 1,156.00 | 1,200.00 | 1,200.00 | 3.90% | 73,393 |
| Sep 29, 2025 | 1,122.00 | 1,181.00 | 1,122.00 | 1,155.00 | 1,155.00 | 1.67% | 16,543 |
| Sep 26, 2025 | 1,188.00 | 1,190.00 | 1,110.00 | 1,136.00 | 1,136.00 | -4.30% | 66,303 |
| Sep 25, 2025 | 1,204.00 | 1,207.00 | 1,170.00 | 1,187.00 | 1,187.00 | -1.41% | 45,210 |
| Sep 24, 2025 | 1,225.00 | 1,225.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.71% | 9,124 |
| Sep 23, 2025 | 1,213.00 | 1,228.00 | 1,205.00 | 1,225.00 | 1,225.00 | -0.08% | 13,684 |
| Sep 22, 2025 | 1,214.00 | 1,226.00 | 1,200.00 | 1,226.00 | 1,226.00 | 0.99% | 11,626 |
| Sep 19, 2025 | 1,227.00 | 1,232.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.06% | 12,674 |
| Sep 18, 2025 | 1,217.00 | 1,232.00 | 1,217.00 | 1,227.00 | 1,227.00 | 1.07% | 16,091 |
| Sep 17, 2025 | 1,224.00 | 1,228.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.82% | 7,047 |
| Sep 16, 2025 | 1,231.00 | 1,234.00 | 1,219.00 | 1,224.00 | 1,224.00 | -0.33% | 19,341 |
| Sep 15, 2025 | 1,248.00 | 1,248.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.37% | 20,061 |
| Sep 12, 2025 | 1,263.00 | 1,283.00 | 1,241.00 | 1,245.00 | 1,245.00 | -2.35% | 27,213 |
| Sep 11, 2025 | 1,256.00 | 1,283.00 | 1,252.00 | 1,275.00 | 1,275.00 | 0.47% | 27,405 |
| Sep 10, 2025 | 1,207.00 | 1,272.00 | 1,201.00 | 1,269.00 | 1,269.00 | 5.14% | 45,930 |
| Sep 9, 2025 | 1,202.00 | 1,227.00 | 1,201.00 | 1,207.00 | 1,207.00 | 0.42% | 96,589 |
| Sep 8, 2025 | 1,225.00 | 1,228.00 | 1,200.00 | 1,202.00 | 1,202.00 | -1.88% | 55,175 |
| Sep 5, 2025 | 1,220.00 | 1,232.00 | 1,212.00 | 1,225.00 | 1,225.00 | 0.33% | 21,935 |
| Sep 4, 2025 | 1,224.00 | 1,299.00 | 1,219.00 | 1,221.00 | 1,221.00 | -0.25% | 94,145 |
| Sep 3, 2025 | 1,238.00 | 1,275.00 | 1,223.00 | 1,224.00 | 1,224.00 | -0.57% | 41,448 |
| Sep 2, 2025 | 1,261.00 | 1,278.00 | 1,231.00 | 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 | 1,261.00 | -0.47% | 19,948 |
| Aug 29, 2025 | 1,284.00 | 1,297.00 | 1,267.00 | 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 | 1,298.00 | 0.85% | 7,323 |
| Aug 27, 2025 | 1,281.00 | 1,287.00 | 1,252.00 | 1,287.00 | 1,287.00 | - | 9,455 |
| Aug 26, 2025 | 1,255.00 | 1,301.00 | 1,255.00 | 1,287.00 | 1,287.00 | -1.08% | 32,819 |
| Aug 25, 2025 | 1,322.00 | 1,322.00 | 1,300.00 | 1,301.00 | 1,301.00 | -1.59% | 33,961 |
| Aug 22, 2025 | 1,291.00 | 1,327.00 | 1,227.00 | 1,322.00 | 1,322.00 | 1.30% | 42,216 |
| Aug 21, 2025 | 1,282.00 | 1,313.00 | 1,276.00 | 1,305.00 | 1,305.00 | -1.06% | 42,795 |
| Aug 20, 2025 | 1,270.00 | 1,319.00 | 1,245.00 | 1,319.00 | 1,319.00 | 3.45% | 62,419 |
| Aug 19, 2025 | 1,292.00 | 1,298.00 | 1,270.00 | 1,275.00 | 1,275.00 | -2.15% | 26,992 |
| Aug 18, 2025 | 1,274.00 | 1,377.00 | 1,230.00 | 1,303.00 | 1,303.00 | 1.16% | 136,564 |
| Aug 14, 2025 | 1,259.00 | 1,292.00 | 1,243.00 | 1,288.00 | 1,288.00 | 2.55% | 48,744 |
| Aug 13, 2025 | 1,241.00 | 1,286.00 | 1,235.00 | 1,256.00 | 1,256.00 | - | 38,859 |
| Aug 12, 2025 | 1,279.00 | 1,310.00 | 1,254.00 | 1,256.00 | 1,256.00 | -1.80% | 98,800 |
| Aug 11, 2025 | 1,287.00 | 1,317.00 | 1,249.00 | 1,279.00 | 1,279.00 | -0.62% | 88,928 |
| Aug 8, 2025 | 1,225.00 | 1,347.00 | 1,225.00 | 1,287.00 | 1,287.00 | 5.06% | 178,338 |
| Aug 7, 2025 | 1,231.00 | 1,279.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.49% | 23,641 |
| Aug 6, 2025 | 1,267.00 | 1,267.00 | 1,191.00 | 1,231.00 | 1,231.00 | -2.84% | 48,696 |
| Aug 5, 2025 | 1,221.00 | 1,298.00 | 1,190.00 | 1,267.00 | 1,267.00 | 3.01% | 27,782 |
| Aug 4, 2025 | 1,229.00 | 1,276.00 | 1,224.00 | 1,230.00 | 1,230.00 | -1.68% | 24,173 |
| Aug 1, 2025 | 1,271.00 | 1,271.00 | 1,242.00 | 1,251.00 | 1,251.00 | -1.57% | 29,026 |
| Jul 31, 2025 | 1,291.00 | 1,317.00 | 1,271.00 | 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 | 1,294.00 | -2.93% | 17,205 |
| Jul 29, 2025 | 1,317.00 | 1,349.00 | 1,241.00 | 1,333.00 | 1,333.00 | 0.38% | 64,688 |
| Jul 28, 2025 | 1,322.00 | 1,351.00 | 1,293.00 | 1,328.00 | 1,328.00 | 0.45% | 39,737 |
| Jul 25, 2025 | 1,304.00 | 1,404.00 | 1,291.00 | 1,322.00 | 1,322.00 | 0.38% | 117,344 |