Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea · Delayed Price · Currency is KRW 1,015.00
-32.00 (-3.06%)
At close: May 20, 2026
Dasan Solueta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,047.00 | 1,060.00 | 1,004.00 | 1,015.00 | 1,015.00 | -3.06% | 129,844 |
| May 19, 2026 | 1,110.00 | 1,124.00 | 1,047.00 | 1,047.00 | 1,047.00 | -6.85% | 67,685 |
| May 18, 2026 | 1,126.00 | 1,126.00 | 1,033.00 | 1,124.00 | 1,124.00 | -0.18% | 126,097 |
| May 15, 2026 | 1,138.00 | 1,171.00 | 1,115.00 | 1,126.00 | 1,126.00 | -1.05% | 57,361 |
| May 14, 2026 | 1,133.00 | 1,187.00 | 1,070.00 | 1,138.00 | 1,138.00 | 0.44% | 66,836 |
| May 13, 2026 | 1,121.00 | 1,187.00 | 1,101.00 | 1,133.00 | 1,133.00 | -0.87% | 33,609 |
| May 12, 2026 | 1,150.00 | 1,150.00 | 1,040.00 | 1,143.00 | 1,143.00 | -1.04% | 71,189 |
| May 11, 2026 | 1,153.00 | 1,196.00 | 1,135.00 | 1,155.00 | 1,155.00 | 0.17% | 32,884 |
| May 8, 2026 | 1,156.00 | 1,198.00 | 1,150.00 | 1,153.00 | 1,153.00 | -2.86% | 44,613 |
| May 7, 2026 | 1,195.00 | 1,199.00 | 1,166.00 | 1,187.00 | 1,187.00 | -1.17% | 37,398 |
| May 6, 2026 | 1,222.00 | 1,222.00 | 1,161.00 | 1,201.00 | 1,201.00 | -1.72% | 91,896 |
| May 4, 2026 | 1,170.00 | 1,223.00 | 1,153.00 | 1,222.00 | 1,222.00 | 4.44% | 103,465 |
| Apr 30, 2026 | 1,167.00 | 1,196.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.59% | 31,367 |
| Apr 29, 2026 | 1,175.00 | 1,200.00 | 1,165.00 | 1,177.00 | 1,177.00 | 0.17% | 31,186 |
| Apr 28, 2026 | 1,212.00 | 1,212.00 | 1,175.00 | 1,175.00 | 1,175.00 | -3.05% | 22,516 |
| Apr 27, 2026 | 1,205.00 | 1,212.00 | 1,162.00 | 1,212.00 | 1,212.00 | 0.58% | 40,063 |
| Apr 24, 2026 | 1,160.00 | 1,210.00 | 1,160.00 | 1,205.00 | 1,205.00 | 2.90% | 89,583 |
| Apr 23, 2026 | 1,184.00 | 1,192.00 | 1,166.00 | 1,171.00 | 1,171.00 | -1.10% | 53,899 |
| Apr 22, 2026 | 1,186.00 | 1,186.00 | 1,160.00 | 1,184.00 | 1,184.00 | -0.17% | 32,579 |
| Apr 21, 2026 | 1,189.00 | 1,204.00 | 1,146.00 | 1,186.00 | 1,186.00 | -0.25% | 64,853 |
| Apr 20, 2026 | 1,198.00 | 1,198.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.17% | 27,549 |
| Apr 17, 2026 | 1,199.00 | 1,200.00 | 1,148.00 | 1,191.00 | 1,191.00 | 0.42% | 23,878 |
| Apr 16, 2026 | 1,193.00 | 1,196.00 | 1,165.00 | 1,186.00 | 1,186.00 | -0.59% | 27,494 |
| Apr 15, 2026 | 1,161.00 | 1,193.00 | 1,150.00 | 1,193.00 | 1,193.00 | 3.74% | 49,410 |
| Apr 14, 2026 | 1,172.00 | 1,182.00 | 1,142.00 | 1,150.00 | 1,150.00 | -1.46% | 61,500 |
| Apr 13, 2026 | 1,142.00 | 1,189.00 | 1,142.00 | 1,167.00 | 1,167.00 | 2.37% | 100,305 |
| Apr 10, 2026 | 1,120.00 | 1,170.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.88% | 111,942 |
| Apr 9, 2026 | 1,127.00 | 1,128.00 | 1,093.00 | 1,119.00 | 1,119.00 | -0.27% | 38,607 |
| Apr 8, 2026 | 1,133.00 | 1,148.00 | 1,101.00 | 1,122.00 | 1,122.00 | -0.71% | 44,521 |
| Apr 7, 2026 | 1,141.00 | 1,155.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.96% | 56,302 |
| Apr 6, 2026 | 1,104.00 | 1,149.00 | 1,104.00 | 1,141.00 | 1,141.00 | 3.35% | 91,138 |
| Apr 3, 2026 | 1,059.00 | 1,122.00 | 1,059.00 | 1,104.00 | 1,104.00 | 4.25% | 58,367 |
| Apr 2, 2026 | 1,085.00 | 1,108.00 | 1,047.00 | 1,059.00 | 1,059.00 | -2.40% | 34,005 |
| Apr 1, 2026 | 1,051.00 | 1,115.00 | 1,042.00 | 1,085.00 | 1,085.00 | 3.83% | 178,898 |
| Mar 31, 2026 | 1,071.00 | 1,071.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.43% | 36,808 |
| Mar 30, 2026 | 1,060.00 | 1,091.00 | 1,032.00 | 1,071.00 | 1,071.00 | 1.42% | 27,684 |
| Mar 27, 2026 | 1,046.00 | 1,100.00 | 1,040.00 | 1,056.00 | 1,056.00 | - | 40,853 |
| Mar 26, 2026 | 1,069.00 | 1,069.00 | 1,040.00 | 1,056.00 | 1,056.00 | -0.28% | 26,118 |
| Mar 25, 2026 | 1,058.00 | 1,077.00 | 1,043.00 | 1,059.00 | 1,059.00 | 0.09% | 17,456 |
| Mar 24, 2026 | 1,048.00 | 1,070.00 | 1,041.00 | 1,058.00 | 1,058.00 | 1.15% | 21,193 |
| Mar 23, 2026 | 1,070.00 | 1,074.00 | 1,040.00 | 1,046.00 | 1,046.00 | -2.61% | 36,919 |
| Mar 20, 2026 | 1,067.00 | 1,090.00 | 1,057.00 | 1,074.00 | 1,074.00 | 0.09% | 33,991 |
| Mar 19, 2026 | 1,056.00 | 1,086.00 | 1,050.00 | 1,073.00 | 1,073.00 | 1.80% | 28,741 |
| Mar 18, 2026 | 1,117.00 | 1,117.00 | 1,042.00 | 1,054.00 | 1,054.00 | -5.81% | 149,838 |
| Mar 17, 2026 | 1,081.00 | 1,149.00 | 1,079.00 | 1,119.00 | 1,119.00 | 3.71% | 48,146 |
| Mar 16, 2026 | 1,075.00 | 1,150.00 | 1,062.00 | 1,079.00 | 1,079.00 | 0.84% | 42,958 |
| Mar 13, 2026 | 1,126.00 | 1,126.00 | 1,063.00 | 1,070.00 | 1,070.00 | -3.69% | 71,243 |
| Mar 12, 2026 | 1,132.00 | 1,156.00 | 1,107.00 | 1,111.00 | 1,111.00 | -2.46% | 16,662 |
| Mar 11, 2026 | 1,076.00 | 1,150.00 | 1,055.00 | 1,139.00 | 1,139.00 | 5.86% | 41,463 |
| Mar 10, 2026 | 1,053.00 | 1,126.00 | 1,041.00 | 1,076.00 | 1,076.00 | 2.18% | 22,348 |