Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea · Delayed Price · Currency is KRW 1,067.00
+41.00 (4.00%)
At close: Aug 24, 2026
Dasan Solueta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,026.00 | 1,089.00 | 1,020.00 | 1,067.00 | 1,067.00 | 4.00% | 233,921 |
| Aug 21, 2026 | 1,020.00 | 1,065.00 | 1,011.00 | 1,026.00 | 1,026.00 | 0.59% | 214,692 |
| Aug 20, 2026 | 1,010.00 | 1,032.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 143,129 |
| Aug 19, 2026 | 1,009.00 | 1,022.00 | 986.00 | 1,010.00 | 1,010.00 | 0.10% | 129,889 |
| Aug 18, 2026 | 1,020.00 | 1,028.00 | 1,008.00 | 1,009.00 | 1,009.00 | -1.85% | 92,847 |
| Aug 14, 2026 | 1,004.00 | 1,030.00 | 1,004.00 | 1,028.00 | 1,028.00 | 2.39% | 86,659 |
| Aug 13, 2026 | 1,020.00 | 1,020.00 | 999.00 | 1,004.00 | 1,004.00 | 0.10% | 108,201 |
| Aug 12, 2026 | 1,020.00 | 1,020.00 | 997.00 | 1,003.00 | 1,003.00 | -0.20% | 87,430 |
| Aug 11, 2026 | 1,003.00 | 1,019.00 | 999.00 | 1,005.00 | 1,005.00 | -0.69% | 84,209 |
| Aug 10, 2026 | 1,000.00 | 1,030.00 | 990.00 | 1,012.00 | 1,012.00 | 0.90% | 229,988 |
| Aug 7, 2026 | 1,005.00 | 1,013.00 | 911.00 | 1,003.00 | 1,003.00 | -0.20% | 369,740 |
| Aug 6, 2026 | 995.00 | 1,021.00 | 986.00 | 1,005.00 | 1,005.00 | 2.24% | 671,400 |
| Aug 5, 2026 | 830.00 | 1,000.00 | 830.00 | 983.00 | 983.00 | 18.43% | 887,187 |
| Aug 4, 2026 | 807.00 | 830.00 | 807.00 | 830.00 | 830.00 | 2.85% | 83,786 |
| Aug 3, 2026 | 803.00 | 820.00 | 771.00 | 807.00 | 807.00 | 3.46% | 71,465 |
| Jul 31, 2026 | 750.00 | 804.00 | 750.00 | 780.00 | 780.00 | 4.00% | 81,120 |
| Jul 30, 2026 | 749.00 | 776.00 | 731.00 | 750.00 | 750.00 | 0.13% | 62,201 |
| Jul 29, 2026 | 780.00 | 780.00 | 728.00 | 749.00 | 749.00 | -3.97% | 60,729 |
| Jul 28, 2026 | 798.00 | 799.00 | 759.00 | 780.00 | 780.00 | -2.26% | 40,758 |
| Jul 27, 2026 | 800.00 | 819.00 | 770.00 | 798.00 | 798.00 | -0.25% | 48,556 |
| Jul 24, 2026 | 765.00 | 809.00 | 765.00 | 800.00 | 800.00 | 4.58% | 68,853 |
| Jul 23, 2026 | 763.00 | 793.00 | 740.00 | 765.00 | 765.00 | 0.26% | 49,271 |
| Jul 22, 2026 | 760.00 | 770.00 | 732.00 | 763.00 | 763.00 | 0.39% | 46,022 |
| Jul 21, 2026 | 738.00 | 803.00 | 725.00 | 760.00 | 760.00 | -2.56% | 37,509 |
| Jul 20, 2026 | 795.00 | 795.00 | 769.00 | 780.00 | 780.00 | -1.89% | 8,731 |
| Jul 16, 2026 | 804.00 | 809.00 | 782.00 | 795.00 | 795.00 | -1.12% | 11,018 |
| Jul 15, 2026 | 814.00 | 822.00 | 790.00 | 804.00 | 804.00 | -0.25% | 25,514 |
| Jul 14, 2026 | 797.00 | 832.00 | 767.00 | 806.00 | 806.00 | 1.13% | 80,578 |
| Jul 13, 2026 | 797.00 | 825.00 | 762.00 | 797.00 | 797.00 | - | 60,231 |
| Jul 10, 2026 | 795.00 | 824.00 | 727.00 | 797.00 | 797.00 | 2.31% | 41,486 |
| Jul 9, 2026 | 809.00 | 811.00 | 752.00 | 779.00 | 779.00 | 1.17% | 53,372 |
| Jul 8, 2026 | 790.00 | 793.00 | 735.00 | 770.00 | 770.00 | -3.39% | 31,990 |
| Jul 7, 2026 | 810.00 | 833.00 | 751.00 | 797.00 | 797.00 | -1.60% | 175,498 |
| Jul 6, 2026 | 765.00 | 819.00 | 732.00 | 810.00 | 810.00 | 10.96% | 101,828 |
| Jul 3, 2026 | 703.00 | 732.00 | 680.00 | 730.00 | 730.00 | 2.96% | 67,814 |
| Jul 2, 2026 | 714.00 | 757.00 | 681.00 | 709.00 | 709.00 | -0.84% | 107,595 |
| Jul 1, 2026 | 714.00 | 720.00 | 693.00 | 715.00 | 715.00 | -0.69% | 52,472 |
| Jun 30, 2026 | 734.00 | 734.00 | 691.00 | 720.00 | 720.00 | -1.91% | 36,557 |
| Jun 29, 2026 | 734.00 | 784.00 | 701.00 | 734.00 | 734.00 | - | 62,841 |
| Jun 26, 2026 | 695.00 | 740.00 | 695.00 | 734.00 | 734.00 | -1.48% | 84,651 |
| Jun 25, 2026 | 750.00 | 761.00 | 688.00 | 745.00 | 745.00 | -0.67% | 66,948 |
| Jun 24, 2026 | 711.00 | 760.00 | 651.00 | 750.00 | 750.00 | - | 140,606 |
| Jun 23, 2026 | 749.00 | 765.00 | 722.00 | 750.00 | 750.00 | - | 213,269 |
| Jun 22, 2026 | 800.00 | 800.00 | 696.00 | 750.00 | 750.00 | -6.25% | 107,691 |
| Jun 19, 2026 | 805.00 | 805.00 | 751.00 | 800.00 | 800.00 | -0.62% | 280,467 |
| Jun 18, 2026 | 805.00 | 820.00 | 779.00 | 805.00 | 805.00 | - | 106,514 |
| Jun 17, 2026 | 805.00 | 813.00 | 790.00 | 805.00 | 805.00 | - | 76,691 |
| Jun 16, 2026 | 777.00 | 854.00 | 771.00 | 805.00 | 805.00 | 3.60% | 227,398 |
| Jun 15, 2026 | 775.00 | 821.00 | 762.00 | 777.00 | 777.00 | 0.26% | 90,601 |
| Jun 12, 2026 | 777.00 | 829.00 | 761.00 | 775.00 | 775.00 | -0.26% | 54,774 |