Datasolution, Inc. (KOSDAQ:263800)
South Korea · Delayed Price · Currency is KRW 5,300.00
-110.00 (-2.03%)
At close: Dec 5, 2025
Datasolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,450.00 | 5,450.00 | 5,230.00 | 5,300.00 | 5,300.00 | -2.03% | 202,148 |
| Dec 4, 2025 | 5,380.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,410.00 | 0.56% | 244,254 |
| Dec 3, 2025 | 5,190.00 | 5,530.00 | 5,190.00 | 5,380.00 | 5,380.00 | 4.47% | 490,345 |
| Dec 2, 2025 | 5,150.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | -0.77% | 278,605 |
| Dec 1, 2025 | 5,090.00 | 5,820.00 | 5,050.00 | 5,190.00 | 5,190.00 | 3.80% | 3,085,606 |
| Nov 28, 2025 | 4,830.00 | 5,020.00 | 4,805.00 | 5,000.00 | 5,000.00 | 4.49% | 137,126 |
| Nov 27, 2025 | 4,880.00 | 4,940.00 | 4,785.00 | 4,785.00 | 4,785.00 | -1.95% | 97,153 |
| Nov 26, 2025 | 4,810.00 | 4,940.00 | 4,805.00 | 4,880.00 | 4,880.00 | 1.24% | 71,841 |
| Nov 25, 2025 | 4,830.00 | 4,905.00 | 4,750.00 | 4,820.00 | 4,820.00 | 0.21% | 126,422 |
| Nov 24, 2025 | 4,950.00 | 4,955.00 | 4,775.00 | 4,810.00 | 4,810.00 | -1.94% | 99,229 |
| Nov 21, 2025 | 5,160.00 | 5,170.00 | 4,880.00 | 4,905.00 | 4,905.00 | -6.03% | 191,782 |
| Nov 20, 2025 | 5,160.00 | 5,270.00 | 5,160.00 | 5,220.00 | 5,220.00 | 2.35% | 76,358 |
| Nov 19, 2025 | 5,380.00 | 5,430.00 | 5,050.00 | 5,100.00 | 5,100.00 | -5.56% | 192,180 |
| Nov 18, 2025 | 5,500.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.18% | 191,954 |
| Nov 17, 2025 | 5,350.00 | 5,510.00 | 5,300.00 | 5,410.00 | 5,410.00 | 1.12% | 166,112 |
| Nov 14, 2025 | 5,500.00 | 5,540.00 | 5,350.00 | 5,350.00 | 5,350.00 | -4.63% | 151,025 |
| Nov 13, 2025 | 5,710.00 | 5,790.00 | 5,570.00 | 5,610.00 | 5,610.00 | -2.26% | 189,996 |
| Nov 12, 2025 | 5,730.00 | 5,800.00 | 5,650.00 | 5,740.00 | 5,740.00 | 0.17% | 140,899 |
| Nov 11, 2025 | 5,760.00 | 5,900.00 | 5,620.00 | 5,730.00 | 5,730.00 | -0.52% | 276,632 |
| Nov 10, 2025 | 5,650.00 | 5,780.00 | 5,610.00 | 5,760.00 | 5,760.00 | 2.31% | 168,389 |
| Nov 7, 2025 | 5,550.00 | 5,800.00 | 5,500.00 | 5,630.00 | 5,630.00 | -0.35% | 300,575 |
| Nov 6, 2025 | 5,780.00 | 5,840.00 | 5,600.00 | 5,650.00 | 5,650.00 | -1.40% | 197,034 |
| Nov 5, 2025 | 5,830.00 | 5,830.00 | 5,450.00 | 5,730.00 | 5,730.00 | -2.55% | 542,813 |
| Nov 4, 2025 | 5,900.00 | 5,960.00 | 5,780.00 | 5,880.00 | 5,880.00 | 0.86% | 623,925 |
| Nov 3, 2025 | 5,950.00 | 5,990.00 | 5,740.00 | 5,830.00 | 5,830.00 | 1.22% | 839,318 |
| Oct 31, 2025 | 5,650.00 | 5,850.00 | 5,650.00 | 5,760.00 | 5,760.00 | 2.31% | 565,926 |
| Oct 30, 2025 | 5,770.00 | 5,870.00 | 5,590.00 | 5,630.00 | 5,630.00 | -2.93% | 498,387 |
| Oct 29, 2025 | 5,420.00 | 6,120.00 | 5,420.00 | 5,800.00 | 5,800.00 | 7.21% | 3,301,035 |
| Oct 28, 2025 | 5,360.00 | 5,500.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.55% | 129,593 |
| Oct 27, 2025 | 5,480.00 | 5,560.00 | 5,430.00 | 5,440.00 | 5,440.00 | -1.09% | 156,735 |
| Oct 24, 2025 | 5,480.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.36% | 149,566 |
| Oct 23, 2025 | 5,450.00 | 5,810.00 | 5,310.00 | 5,480.00 | 5,480.00 | - | 707,775 |
| Oct 22, 2025 | 5,320.00 | 5,600.00 | 5,200.00 | 5,480.00 | 5,480.00 | 3.40% | 358,041 |
| Oct 21, 2025 | 5,280.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,300.00 | 0.38% | 135,160 |
| Oct 20, 2025 | 5,190.00 | 5,330.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.73% | 166,535 |
| Oct 17, 2025 | 5,240.00 | 5,290.00 | 5,130.00 | 5,190.00 | 5,190.00 | -1.33% | 144,540 |
| Oct 16, 2025 | 5,280.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.57% | 166,146 |
| Oct 15, 2025 | 5,200.00 | 5,300.00 | 5,110.00 | 5,290.00 | 5,290.00 | 2.32% | 156,300 |
| Oct 14, 2025 | 5,440.00 | 5,500.00 | 5,110.00 | 5,170.00 | 5,170.00 | -4.61% | 593,946 |
| Oct 13, 2025 | 5,410.00 | 5,600.00 | 5,320.00 | 5,420.00 | 5,420.00 | -3.73% | 342,596 |
| Oct 10, 2025 | 5,770.00 | 5,920.00 | 5,500.00 | 5,630.00 | 5,630.00 | -2.09% | 707,334 |
| Oct 2, 2025 | 6,180.00 | 6,370.00 | 5,720.00 | 5,750.00 | 5,750.00 | -1.71% | 2,990,777 |
| Oct 1, 2025 | 5,540.00 | 6,770.00 | 5,330.00 | 5,850.00 | 5,850.00 | 5.41% | 10,573,220 |
| Sep 30, 2025 | 5,950.00 | 6,130.00 | 5,520.00 | 5,550.00 | 5,550.00 | -5.93% | 1,493,409 |
| Sep 29, 2025 | 6,450.00 | 6,860.00 | 5,790.00 | 5,900.00 | 5,900.00 | 6.69% | 5,596,216 |
| Sep 26, 2025 | 5,770.00 | 5,790.00 | 5,470.00 | 5,530.00 | 5,530.00 | -2.64% | 412,056 |
| Sep 25, 2025 | 5,540.00 | 5,950.00 | 5,370.00 | 5,680.00 | 5,680.00 | 3.27% | 1,976,197 |
| Sep 24, 2025 | 5,490.00 | 6,180.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.19% | 5,791,111 |
| Sep 23, 2025 | 5,330.00 | 5,440.00 | 5,270.00 | 5,330.00 | 5,330.00 | 1.52% | 154,670 |
| Sep 22, 2025 | 5,410.00 | 5,420.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.05% | 83,473 |