Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea · Delayed Price · Currency is KRW 763.00
+3.00 (0.39%)
At close: Jul 22, 2026
Dasan Solueta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 781.00 | 828.00 | 735.00 | 777.00 | 777.00 | -0.51% | 69,236 |
| Jun 10, 2026 | 815.00 | 815.00 | 774.00 | 781.00 | 781.00 | -2.98% | 21,005 |
| Jun 9, 2026 | 758.00 | 820.00 | 751.00 | 805.00 | 805.00 | 6.20% | 92,767 |
| Jun 8, 2026 | 796.00 | 796.00 | 738.00 | 758.00 | 758.00 | -4.89% | 178,546 |
| Jun 5, 2026 | 811.00 | 811.00 | 774.00 | 797.00 | 797.00 | -1.73% | 120,974 |
| Jun 4, 2026 | 802.00 | 848.00 | 802.00 | 811.00 | 811.00 | 1.12% | 89,731 |
| Jun 2, 2026 | 760.00 | 836.00 | 707.00 | 802.00 | 802.00 | 6.23% | 434,969 |
| Jun 1, 2026 | 835.00 | 841.00 | 697.00 | 755.00 | 755.00 | -9.58% | 349,333 |
| May 29, 2026 | 904.00 | 930.00 | 821.00 | 835.00 | 835.00 | -6.91% | 127,307 |
| May 28, 2026 | 983.00 | 998.00 | 885.00 | 897.00 | 897.00 | -8.75% | 277,907 |
| May 27, 2026 | 911.00 | 1,183.00 | 910.00 | 983.00 | 983.00 | 7.90% | 2,805,835 |
| May 26, 2026 | 1,011.00 | 1,035.00 | 905.00 | 911.00 | 911.00 | -10.77% | 329,747 |
| May 22, 2026 | 1,050.00 | 1,079.00 | 1,019.00 | 1,021.00 | 1,021.00 | -2.76% | 58,064 |
| May 21, 2026 | 1,015.00 | 1,086.00 | 1,013.00 | 1,050.00 | 1,050.00 | 3.45% | 29,501 |
| 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 |