Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea · Delayed Price · Currency is KRW 805.00
0.00 (0.00%)
At close: Jun 18, 2026
Dasan Solueta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |