Datasolution, Inc. (KOSDAQ:263800)
South Korea · Delayed Price · Currency is KRW 5,110.00
+20.00 (0.39%)
At close: Aug 12, 2025, 3:30 PM KST
Datasolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5,030.00 | 5,140.00 | 5,010.00 | 5,050.00 | - | 0.40% | 47,551 |
| Aug 13, 2025 | 5,130.00 | 5,200.00 | 5,030.00 | 5,030.00 | - | -1.57% | 59,124 |
| Aug 12, 2025 | 5,060.00 | 5,210.00 | 5,060.00 | 5,110.00 | - | 0.39% | 85,379 |
| Aug 11, 2025 | 5,190.00 | 5,220.00 | 5,090.00 | 5,090.00 | - | -1.93% | 62,137 |
| Aug 8, 2025 | 5,160.00 | 5,250.00 | 5,140.00 | 5,190.00 | - | 0.19% | 41,352 |
| Aug 7, 2025 | 5,230.00 | 5,280.00 | 5,170.00 | 5,180.00 | - | -0.77% | 47,489 |
| Aug 6, 2025 | 5,120.00 | 5,230.00 | 5,120.00 | 5,220.00 | - | 1.16% | 35,024 |
| Aug 5, 2025 | 5,160.00 | 5,240.00 | 5,110.00 | 5,160.00 | - | 0.19% | 66,995 |
| Aug 4, 2025 | 5,070.00 | 5,270.00 | 5,060.00 | 5,150.00 | - | 0.98% | 58,391 |
| Aug 1, 2025 | 5,330.00 | 5,330.00 | 5,080.00 | 5,100.00 | - | -4.85% | 120,572 |
| Jul 31, 2025 | 5,410.00 | 5,470.00 | 5,320.00 | 5,360.00 | - | 1.32% | 103,985 |
| Jul 30, 2025 | 5,310.00 | 5,340.00 | 5,240.00 | 5,290.00 | - | 0.38% | 53,893 |
| Jul 29, 2025 | 5,210.00 | 5,330.00 | 5,190.00 | 5,270.00 | - | 0.19% | 70,567 |
| Jul 28, 2025 | 5,340.00 | 5,390.00 | 5,200.00 | 5,260.00 | - | -1.50% | 99,518 |
| Jul 25, 2025 | 5,270.00 | 5,390.00 | 5,250.00 | 5,340.00 | - | 0.95% | 64,426 |
| Jul 24, 2025 | 5,390.00 | 5,490.00 | 5,270.00 | 5,290.00 | - | -1.67% | 105,269 |
| Jul 23, 2025 | 5,450.00 | 5,490.00 | 5,330.00 | 5,380.00 | - | -1.28% | 106,028 |
| Jul 22, 2025 | 5,570.00 | 5,590.00 | 5,410.00 | 5,450.00 | - | -1.80% | 125,478 |
| Jul 21, 2025 | 5,500.00 | 5,590.00 | 5,460.00 | 5,550.00 | - | 0.73% | 63,726 |
| Jul 18, 2025 | 5,620.00 | 5,620.00 | 5,450.00 | 5,510.00 | - | -1.08% | 108,860 |
| Jul 17, 2025 | 5,610.00 | 5,680.00 | 5,510.00 | 5,570.00 | - | -0.36% | 117,199 |
| Jul 16, 2025 | 5,690.00 | 5,690.00 | 5,530.00 | 5,590.00 | - | -1.76% | 103,897 |
| Jul 15, 2025 | 5,600.00 | 5,700.00 | 5,510.00 | 5,690.00 | - | 1.61% | 158,703 |
| Jul 14, 2025 | 5,720.00 | 5,750.00 | 5,440.00 | 5,600.00 | - | -2.10% | 250,254 |
| Jul 11, 2025 | 5,950.00 | 6,020.00 | 5,710.00 | 5,720.00 | - | -1.89% | 460,219 |
| Jul 10, 2025 | 5,820.00 | 5,860.00 | 5,700.00 | 5,830.00 | - | 0.17% | 205,542 |
| Jul 9, 2025 | 5,670.00 | 5,850.00 | 5,590.00 | 5,820.00 | - | 2.83% | 366,719 |
| Jul 8, 2025 | 5,590.00 | 5,700.00 | 5,530.00 | 5,660.00 | - | 0.53% | 162,018 |
| Jul 7, 2025 | 5,550.00 | 5,900.00 | 5,450.00 | 5,630.00 | - | 1.26% | 811,240 |
| Jul 4, 2025 | 5,690.00 | 5,790.00 | 5,560.00 | 5,560.00 | - | -2.63% | 231,743 |
| Jul 3, 2025 | 5,670.00 | 5,900.00 | 5,610.00 | 5,710.00 | - | 0.88% | 489,214 |
| Jul 2, 2025 | 5,940.00 | 5,940.00 | 5,570.00 | 5,660.00 | - | -4.23% | 378,742 |
| Jul 1, 2025 | 5,840.00 | 5,940.00 | 5,800.00 | 5,910.00 | - | 1.20% | 428,617 |
| Jun 30, 2025 | 5,840.00 | 5,870.00 | 5,730.00 | 5,840.00 | - | 1.04% | 406,326 |
| Jun 27, 2025 | 5,960.00 | 6,010.00 | 5,730.00 | 5,780.00 | - | -2.86% | 596,468 |
| Jun 26, 2025 | 6,270.00 | 6,270.00 | 5,870.00 | 5,950.00 | - | -6.74% | 872,539 |
| Jun 25, 2025 | 6,580.00 | 6,760.00 | 6,310.00 | 6,380.00 | - | -2.15% | 2,118,283 |
| Jun 24, 2025 | 6,660.00 | 6,770.00 | 6,490.00 | 6,520.00 | - | -2.10% | 2,055,475 |
| Jun 23, 2025 | 5,960.00 | 7,430.00 | 5,760.00 | 6,660.00 | - | 10.63% | 20,991,050 |
| Jun 20, 2025 | 5,150.00 | 6,590.00 | 5,000.00 | 6,020.00 | - | 16.89% | 17,326,950 |
| Jun 19, 2025 | 5,190.00 | 5,210.00 | 5,070.00 | 5,150.00 | - | 0.98% | 206,240 |
| Jun 18, 2025 | 4,850.00 | 5,110.00 | 4,845.00 | 5,100.00 | - | 4.29% | 265,131 |
| Jun 17, 2025 | 4,925.00 | 4,950.00 | 4,800.00 | 4,890.00 | - | 0.20% | 75,299 |
| Jun 16, 2025 | 4,765.00 | 4,890.00 | 4,760.00 | 4,880.00 | - | 2.41% | 72,743 |
| Jun 13, 2025 | 4,945.00 | 4,945.00 | 4,705.00 | 4,765.00 | - | -2.36% | 115,059 |
| Jun 12, 2025 | 4,925.00 | 5,040.00 | 4,855.00 | 4,880.00 | - | -0.91% | 80,449 |
| Jun 11, 2025 | 4,925.00 | 4,940.00 | 4,845.00 | 4,925.00 | - | 0.61% | 72,118 |
| Jun 10, 2025 | 4,895.00 | 4,935.00 | 4,845.00 | 4,895.00 | - | - | 62,447 |
| Jun 9, 2025 | 4,755.00 | 4,917.00 | 4,755.00 | 4,895.00 | - | 1.98% | 90,579 |
| Jun 5, 2025 | 4,815.00 | 4,855.00 | 4,770.00 | 4,800.00 | - | -0.31% | 60,882 |