Datasolution, Inc. (KOSDAQ:263800)
South Korea · Delayed Price · Currency is KRW 4,705.00
+10.00 (0.21%)
At close: Jan 22, 2026
Datasolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,705.00 | 4,790.00 | 4,670.00 | 4,705.00 | 4,705.00 | 0.21% | 62,421 |
| Jan 21, 2026 | 4,800.00 | 4,800.00 | 4,570.00 | 4,695.00 | 4,695.00 | -2.80% | 158,931 |
| Jan 20, 2026 | 4,700.00 | 4,900.00 | 4,635.00 | 4,830.00 | 4,830.00 | 1.90% | 116,672 |
| Jan 19, 2026 | 4,655.00 | 4,750.00 | 4,650.00 | 4,740.00 | 4,740.00 | 1.83% | 54,488 |
| Jan 16, 2026 | 4,770.00 | 4,895.00 | 4,655.00 | 4,655.00 | 4,655.00 | -2.41% | 95,198 |
| Jan 15, 2026 | 4,780.00 | 4,810.00 | 4,650.00 | 4,770.00 | 4,770.00 | -0.83% | 111,827 |
| Jan 14, 2026 | 4,850.00 | 4,925.00 | 4,780.00 | 4,810.00 | 4,810.00 | -0.72% | 80,765 |
| Jan 13, 2026 | 4,860.00 | 4,920.00 | 4,805.00 | 4,845.00 | 4,845.00 | -0.51% | 73,628 |
| Jan 12, 2026 | 4,860.00 | 4,970.00 | 4,855.00 | 4,870.00 | 4,870.00 | 0.41% | 65,047 |
| Jan 9, 2026 | 4,875.00 | 4,925.00 | 4,800.00 | 4,850.00 | 4,850.00 | - | 72,268 |
| Jan 8, 2026 | 5,030.00 | 5,130.00 | 4,805.00 | 4,850.00 | 4,850.00 | -3.58% | 124,587 |
| Jan 7, 2026 | 5,160.00 | 5,190.00 | 4,985.00 | 5,030.00 | 5,030.00 | -2.33% | 117,701 |
| Jan 6, 2026 | 5,310.00 | 5,310.00 | 5,130.00 | 5,150.00 | 5,150.00 | -2.28% | 77,375 |
| Jan 5, 2026 | 5,330.00 | 5,380.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.76% | 136,940 |
| Jan 2, 2026 | 5,020.00 | 5,250.00 | 4,990.00 | 5,230.00 | 5,230.00 | 4.70% | 103,391 |
| Dec 30, 2025 | 5,050.00 | 5,110.00 | 4,990.00 | 4,995.00 | 4,995.00 | -2.06% | 84,839 |
| Dec 29, 2025 | 5,170.00 | 5,200.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.97% | 88,794 |
| Dec 26, 2025 | 5,200.00 | 5,290.00 | 5,080.00 | 5,150.00 | 5,150.00 | -1.15% | 119,041 |
| Dec 24, 2025 | 5,280.00 | 5,330.00 | 5,170.00 | 5,210.00 | 5,210.00 | -2.25% | 83,381 |
| Dec 23, 2025 | 5,390.00 | 5,420.00 | 5,290.00 | 5,330.00 | 5,330.00 | -0.19% | 149,640 |
| Dec 22, 2025 | 5,260.00 | 5,380.00 | 5,240.00 | 5,340.00 | 5,340.00 | 2.89% | 115,356 |
| Dec 19, 2025 | 5,240.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,190.00 | 1.37% | 162,470 |
| Dec 18, 2025 | 5,050.00 | 5,240.00 | 4,940.00 | 5,120.00 | 5,120.00 | 2.50% | 118,464 |
| Dec 17, 2025 | 5,170.00 | 5,220.00 | 4,980.00 | 4,995.00 | 4,995.00 | -3.20% | 88,985 |
| Dec 16, 2025 | 5,310.00 | 5,370.00 | 5,100.00 | 5,160.00 | 5,160.00 | -3.55% | 99,626 |
| Dec 15, 2025 | 5,410.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,350.00 | -1.65% | 61,592 |
| Dec 12, 2025 | 5,370.00 | 5,480.00 | 5,310.00 | 5,440.00 | 5,440.00 | 1.12% | 110,228 |
| Dec 11, 2025 | 5,400.00 | 5,460.00 | 5,370.00 | 5,380.00 | 5,380.00 | 0.19% | 123,962 |
| Dec 10, 2025 | 5,480.00 | 5,480.00 | 5,320.00 | 5,370.00 | 5,370.00 | -2.36% | 152,505 |
| Dec 9, 2025 | 5,500.00 | 5,520.00 | 5,370.00 | 5,500.00 | 5,500.00 | - | 122,786 |
| Dec 8, 2025 | 5,320.00 | 5,580.00 | 5,250.00 | 5,500.00 | 5,500.00 | 3.77% | 389,065 |
| 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 |