Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea · Delayed Price · Currency is KRW 9,450.00
-890.00 (-8.61%)
At close: Oct 8, 2026
Dasan Solueta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10,180.00 | 10,260.00 | 9,260.00 | 9,450.00 | 9,450.00 | -8.61% | 7,236 |
| Oct 7, 2026 | 10,080.00 | 10,390.00 | 10,010.00 | 10,340.00 | 10,340.00 | 2.58% | 2,400 |
| Oct 6, 2026 | 9,550.00 | 10,180.00 | 9,000.00 | 10,080.00 | 10,080.00 | 8.86% | 9,780 |
| Oct 2, 2026 | 8,890.00 | 9,340.00 | 8,800.00 | 9,260.00 | 9,260.00 | 5.23% | 5,771 |
| Oct 1, 2026 | 8,410.00 | 8,950.00 | 8,400.00 | 8,800.00 | 8,800.00 | 7.58% | 5,209 |
| Sep 30, 2026 | 8,430.00 | 8,710.00 | 8,000.00 | 8,180.00 | 8,180.00 | -5.98% | 8,591 |
| Sep 29, 2026 | 9,670.00 | 9,670.00 | 8,700.00 | 8,700.00 | 8,700.00 | -11.04% | 5,830 |
| Sep 28, 2026 | 9,500.00 | 10,760.00 | 8,920.00 | 9,780.00 | 9,780.00 | -7.30% | 13,726 |
| Sep 1, 2026 | 10,690.00 | 10,840.00 | 10,510.00 | 10,550.00 | 10,550.00 | -1.31% | 7,006 |
| Aug 31, 2026 | 10,700.00 | 10,790.00 | 10,650.00 | 10,690.00 | 10,690.00 | -0.09% | 4,825 |
| Aug 28, 2026 | 10,690.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.09% | 5,815 |
| Aug 27, 2026 | 10,730.00 | 10,890.00 | 10,690.00 | 10,690.00 | 10,690.00 | -0.37% | 7,969 |
| Aug 26, 2026 | 10,700.00 | 10,870.00 | 10,700.00 | 10,730.00 | 10,730.00 | 0.28% | 5,781 |
| Aug 25, 2026 | 10,650.00 | 11,000.00 | 10,510.00 | 10,700.00 | 10,700.00 | 0.28% | 15,194 |
| Aug 24, 2026 | 10,260.00 | 10,890.00 | 10,200.00 | 10,670.00 | 10,670.00 | 4.00% | 23,511 |
| Aug 21, 2026 | 10,200.00 | 10,650.00 | 10,110.00 | 10,260.00 | 10,260.00 | 0.59% | 21,469 |
| Aug 20, 2026 | 10,100.00 | 10,320.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 14,312 |
| Aug 19, 2026 | 10,090.00 | 10,220.00 | 9,860.00 | 10,100.00 | 10,100.00 | 0.10% | 12,988 |
| Aug 18, 2026 | 10,200.00 | 10,280.00 | 10,080.00 | 10,090.00 | 10,090.00 | -1.85% | 9,284 |
| Aug 14, 2026 | 10,040.00 | 10,300.00 | 10,040.00 | 10,280.00 | 10,280.00 | 2.39% | 8,665 |
| Aug 13, 2026 | 10,200.00 | 10,200.00 | 9,990.00 | 10,040.00 | 10,040.00 | 0.10% | 10,820 |
| Aug 12, 2026 | 10,200.00 | 10,200.00 | 9,970.00 | 10,030.00 | 10,030.00 | -0.20% | 8,743 |
| Aug 11, 2026 | 10,030.00 | 10,190.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.69% | 8,420 |
| Aug 10, 2026 | 10,000.00 | 10,300.00 | 9,900.00 | 10,120.00 | 10,120.00 | 0.90% | 22,998 |
| Aug 7, 2026 | 10,050.00 | 10,130.00 | 9,110.00 | 10,030.00 | 10,030.00 | -0.20% | 36,974 |
| Aug 6, 2026 | 9,950.00 | 10,210.00 | 9,860.00 | 10,050.00 | 10,050.00 | 2.24% | 67,146 |
| Aug 5, 2026 | 8,300.00 | 10,000.00 | 8,300.00 | 9,830.00 | 9,830.00 | 18.43% | 88,718 |
| Aug 4, 2026 | 8,070.00 | 8,300.00 | 8,070.00 | 8,300.00 | 8,300.00 | 2.85% | 8,378 |
| Aug 3, 2026 | 8,030.00 | 8,200.00 | 7,710.00 | 8,070.00 | 8,070.00 | 3.46% | 7,146 |
| Jul 31, 2026 | 7,500.00 | 8,040.00 | 7,500.00 | 7,800.00 | 7,800.00 | 4.00% | 8,112 |
| Jul 30, 2026 | 7,490.00 | 7,760.00 | 7,310.00 | 7,500.00 | 7,500.00 | 0.13% | 6,220 |
| Jul 29, 2026 | 7,800.00 | 7,800.00 | 7,280.00 | 7,490.00 | 7,490.00 | -3.97% | 6,072 |
| Jul 28, 2026 | 7,980.00 | 7,990.00 | 7,590.00 | 7,800.00 | 7,800.00 | -2.26% | 4,075 |
| Jul 27, 2026 | 8,000.00 | 8,190.00 | 7,700.00 | 7,980.00 | 7,980.00 | -0.25% | 4,855 |
| Jul 24, 2026 | 7,650.00 | 8,090.00 | 7,650.00 | 8,000.00 | 8,000.00 | 4.58% | 6,885 |
| Jul 23, 2026 | 7,630.00 | 7,930.00 | 7,400.00 | 7,650.00 | 7,650.00 | 0.26% | 4,927 |
| Jul 22, 2026 | 7,600.00 | 7,700.00 | 7,320.00 | 7,630.00 | 7,630.00 | 0.39% | 4,602 |
| Jul 21, 2026 | 7,380.00 | 8,030.00 | 7,250.00 | 7,600.00 | 7,600.00 | -2.56% | 3,750 |
| Jul 20, 2026 | 7,950.00 | 7,950.00 | 7,690.00 | 7,800.00 | 7,800.00 | -1.89% | 873 |
| Jul 16, 2026 | 8,040.00 | 8,090.00 | 7,820.00 | 7,950.00 | 7,950.00 | -1.12% | 1,106 |
| Jul 15, 2026 | 8,140.00 | 8,220.00 | 7,900.00 | 8,040.00 | 8,040.00 | -0.25% | 2,552 |
| Jul 14, 2026 | 7,970.00 | 8,320.00 | 7,670.00 | 8,060.00 | 8,060.00 | 1.13% | 8,057 |
| Jul 13, 2026 | 7,970.00 | 8,250.00 | 7,620.00 | 7,970.00 | 7,970.00 | - | 6,023 |
| Jul 10, 2026 | 7,950.00 | 8,240.00 | 7,270.00 | 7,970.00 | 7,970.00 | 2.31% | 4,148 |
| Jul 9, 2026 | 8,090.00 | 8,110.00 | 7,520.00 | 7,790.00 | 7,790.00 | 1.17% | 5,337 |
| Jul 8, 2026 | 7,900.00 | 7,930.00 | 7,350.00 | 7,700.00 | 7,700.00 | -3.39% | 3,199 |
| Jul 7, 2026 | 8,100.00 | 8,330.00 | 7,510.00 | 7,970.00 | 7,970.00 | -1.60% | 17,549 |
| Jul 6, 2026 | 7,650.00 | 8,190.00 | 7,320.00 | 8,100.00 | 8,100.00 | 10.96% | 10,182 |
| Jul 3, 2026 | 7,030.00 | 7,320.00 | 6,800.00 | 7,300.00 | 7,300.00 | 2.96% | 6,781 |
| Jul 2, 2026 | 7,140.00 | 7,570.00 | 6,810.00 | 7,090.00 | 7,090.00 | -0.84% | 10,760 |