Datasolution, Inc. (KOSDAQ:263800)
South Korea · Delayed Price · Currency is KRW 4,465.00
-185.00 (-3.98%)
At close: Mar 26, 2026
Datasolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,465.00 | 4,585.00 | 4,320.00 | 4,560.00 | 4,560.00 | 2.13% | 53,670 |
| Mar 26, 2026 | 4,630.00 | 4,650.00 | 4,450.00 | 4,465.00 | 4,465.00 | -3.98% | 44,433 |
| Mar 25, 2026 | 4,480.00 | 4,655.00 | 4,480.00 | 4,650.00 | 4,650.00 | 2.76% | 58,374 |
| Mar 24, 2026 | 4,465.00 | 4,565.00 | 4,405.00 | 4,525.00 | 4,525.00 | 2.49% | 29,173 |
| Mar 23, 2026 | 4,495.00 | 4,660.00 | 4,370.00 | 4,415.00 | 4,415.00 | -5.26% | 77,631 |
| Mar 20, 2026 | 4,535.00 | 4,700.00 | 4,525.00 | 4,660.00 | 4,660.00 | 2.98% | 34,421 |
| Mar 19, 2026 | 4,605.00 | 4,605.00 | 4,500.00 | 4,525.00 | 4,525.00 | -2.16% | 51,873 |
| Mar 18, 2026 | 4,630.00 | 4,690.00 | 4,585.00 | 4,625.00 | 4,625.00 | 0.22% | 42,309 |
| Mar 17, 2026 | 4,660.00 | 4,780.00 | 4,615.00 | 4,615.00 | 4,615.00 | -0.43% | 45,832 |
| Mar 16, 2026 | 4,655.00 | 4,930.00 | 4,610.00 | 4,635.00 | 4,635.00 | 0.98% | 46,640 |
| Mar 13, 2026 | 4,580.00 | 4,720.00 | 4,470.00 | 4,590.00 | 4,590.00 | -0.76% | 58,151 |
| Mar 12, 2026 | 4,505.00 | 4,630.00 | 4,480.00 | 4,625.00 | 4,625.00 | 2.32% | 29,655 |
| Mar 11, 2026 | 4,500.00 | 4,945.00 | 4,480.00 | 4,520.00 | 4,520.00 | 0.67% | 253,564 |
| Mar 10, 2026 | 4,570.00 | 4,570.00 | 4,430.00 | 4,490.00 | 4,490.00 | 0.79% | 59,001 |
| Mar 9, 2026 | 4,325.00 | 4,485.00 | 4,280.00 | 4,455.00 | 4,455.00 | -3.05% | 75,033 |
| Mar 6, 2026 | 4,615.00 | 4,705.00 | 4,490.00 | 4,595.00 | 4,595.00 | -0.43% | 71,077 |
| Mar 5, 2026 | 4,165.00 | 4,690.00 | 4,165.00 | 4,615.00 | 4,615.00 | 12.15% | 125,233 |
| Mar 4, 2026 | 4,580.00 | 4,595.00 | 4,115.00 | 4,115.00 | 4,115.00 | -10.54% | 215,412 |
| Mar 3, 2026 | 4,800.00 | 4,940.00 | 4,600.00 | 4,600.00 | 4,600.00 | -5.45% | 216,552 |
| Feb 27, 2026 | 4,995.00 | 5,110.00 | 4,835.00 | 4,865.00 | 4,865.00 | -2.51% | 184,703 |
| Feb 26, 2026 | 5,140.00 | 5,220.00 | 4,990.00 | 4,990.00 | 4,990.00 | -2.92% | 163,839 |
| Feb 25, 2026 | 5,160.00 | 5,250.00 | 5,130.00 | 5,140.00 | 5,140.00 | -0.77% | 140,349 |
| Feb 24, 2026 | 5,200.00 | 5,240.00 | 5,140.00 | 5,180.00 | 5,180.00 | -0.19% | 207,312 |
| Feb 23, 2026 | 5,190.00 | 5,280.00 | 5,140.00 | 5,190.00 | 5,190.00 | -0.57% | 295,235 |
| Feb 20, 2026 | 5,050.00 | 5,940.00 | 5,050.00 | 5,220.00 | 5,220.00 | 1.75% | 2,373,351 |
| Feb 19, 2026 | 5,070.00 | 5,130.00 | 4,970.00 | 5,130.00 | 5,130.00 | 2.60% | 70,388 |
| Feb 13, 2026 | 4,960.00 | 5,110.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.57% | 74,515 |
| Feb 12, 2026 | 5,150.00 | 5,150.00 | 5,040.00 | 5,080.00 | 5,080.00 | -0.97% | 72,680 |
| Feb 11, 2026 | 5,160.00 | 5,220.00 | 5,030.00 | 5,130.00 | 5,130.00 | -0.58% | 121,797 |
| Feb 10, 2026 | 5,000.00 | 5,290.00 | 5,000.00 | 5,160.00 | 5,160.00 | 2.18% | 173,192 |
| Feb 9, 2026 | 4,950.00 | 5,070.00 | 4,950.00 | 5,050.00 | 5,050.00 | 2.02% | 81,535 |
| Feb 6, 2026 | 4,950.00 | 5,000.00 | 4,745.00 | 4,950.00 | 4,950.00 | -2.17% | 113,208 |
| Feb 5, 2026 | 5,210.00 | 5,210.00 | 5,000.00 | 5,060.00 | 5,060.00 | -2.69% | 142,460 |
| Feb 4, 2026 | 5,240.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.78% | 207,212 |
| Feb 3, 2026 | 5,170.00 | 5,220.00 | 5,070.00 | 5,160.00 | 5,160.00 | 0.78% | 131,773 |
| Feb 2, 2026 | 5,140.00 | 5,380.00 | 5,010.00 | 5,120.00 | 5,120.00 | -1.54% | 226,704 |
| Jan 30, 2026 | 5,390.00 | 5,390.00 | 5,190.00 | 5,200.00 | 5,200.00 | -2.80% | 149,787 |
| Jan 29, 2026 | 5,340.00 | 5,400.00 | 5,170.00 | 5,350.00 | 5,350.00 | 1.71% | 331,603 |
| Jan 28, 2026 | 5,210.00 | 5,290.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.96% | 158,557 |
| Jan 27, 2026 | 5,270.00 | 5,360.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.76% | 175,610 |
| Jan 26, 2026 | 5,080.00 | 5,260.00 | 4,970.00 | 5,250.00 | 5,250.00 | 6.60% | 325,563 |
| Jan 23, 2026 | 4,715.00 | 5,070.00 | 4,710.00 | 4,925.00 | 4,925.00 | 4.68% | 182,535 |
| 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 |