Datasolution, Inc. (KOSDAQ:263800)
South Korea · Delayed Price · Currency is KRW 5,380.00
-50.00 (-0.92%)
At close: May 7, 2026
Datasolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5,490.00 | 5,670.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.92% | 239,690 |
| May 6, 2026 | 5,410.00 | 5,510.00 | 5,310.00 | 5,430.00 | 5,430.00 | 0.37% | 230,869 |
| May 4, 2026 | 5,460.00 | 5,490.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.74% | 179,873 |
| Apr 30, 2026 | 5,480.00 | 5,550.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.29% | 217,934 |
| Apr 29, 2026 | 5,350.00 | 5,530.00 | 5,280.00 | 5,440.00 | 5,440.00 | 0.74% | 235,600 |
| Apr 28, 2026 | 5,580.00 | 5,580.00 | 5,390.00 | 5,400.00 | 5,400.00 | -1.46% | 231,434 |
| Apr 27, 2026 | 5,340.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,480.00 | 2.62% | 385,389 |
| Apr 24, 2026 | 5,310.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.56% | 188,099 |
| Apr 23, 2026 | 5,420.00 | 5,430.00 | 5,200.00 | 5,310.00 | 5,310.00 | -1.48% | 337,912 |
| Apr 22, 2026 | 5,360.00 | 6,140.00 | 5,200.00 | 5,390.00 | 5,390.00 | 0.56% | 4,452,524 |
| Apr 21, 2026 | 5,500.00 | 5,560.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.01% | 289,636 |
| Apr 20, 2026 | 5,470.00 | 5,740.00 | 5,370.00 | 5,470.00 | 5,470.00 | - | 700,244 |
| Apr 17, 2026 | 5,900.00 | 5,900.00 | 5,350.00 | 5,470.00 | 5,470.00 | -4.04% | 1,026,897 |
| Apr 16, 2026 | 5,030.00 | 6,280.00 | 4,975.00 | 5,700.00 | 5,700.00 | 15.15% | 9,531,227 |
| Apr 15, 2026 | 4,840.00 | 5,040.00 | 4,780.00 | 4,950.00 | 4,950.00 | 3.56% | 304,243 |
| Apr 14, 2026 | 4,740.00 | 4,850.00 | 4,740.00 | 4,780.00 | 4,780.00 | 1.38% | 86,966 |
| Apr 13, 2026 | 4,660.00 | 4,735.00 | 4,545.00 | 4,715.00 | 4,715.00 | 0.11% | 73,927 |
| Apr 10, 2026 | 4,480.00 | 4,745.00 | 4,480.00 | 4,710.00 | 4,710.00 | 5.49% | 115,405 |
| Apr 9, 2026 | 4,610.00 | 4,630.00 | 4,465.00 | 4,465.00 | 4,465.00 | -3.15% | 62,222 |
| Apr 8, 2026 | 4,520.00 | 4,635.00 | 4,410.00 | 4,610.00 | 4,610.00 | 4.77% | 136,681 |
| Apr 7, 2026 | 4,410.00 | 4,885.00 | 4,375.00 | 4,400.00 | 4,400.00 | 0.92% | 531,334 |
| Apr 6, 2026 | 4,400.00 | 4,400.00 | 4,280.00 | 4,360.00 | 4,360.00 | -0.23% | 25,141 |
| Apr 3, 2026 | 4,340.00 | 4,395.00 | 4,305.00 | 4,370.00 | 4,370.00 | 3.19% | 25,470 |
| Apr 2, 2026 | 4,495.00 | 4,550.00 | 4,235.00 | 4,235.00 | 4,235.00 | -5.78% | 45,421 |
| Apr 1, 2026 | 4,245.00 | 4,500.00 | 4,245.00 | 4,495.00 | 4,495.00 | 8.18% | 28,808 |
| Mar 31, 2026 | 4,450.00 | 4,450.00 | 4,155.00 | 4,155.00 | 4,155.00 | -5.57% | 47,899 |
| Mar 30, 2026 | 4,560.00 | 4,560.00 | 4,350.00 | 4,400.00 | 4,400.00 | -3.51% | 31,029 |
| 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 |