Datasolution, Inc. (KOSDAQ:263800)
South Korea · Delayed Price · Currency is KRW 4,100.00
-70.00 (-1.68%)
At close: Oct 26, 2026
Datasolution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,130.00 | 4,220.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.68% | 36,332 |
| Oct 23, 2026 | 4,170.00 | 4,185.00 | 4,025.00 | 4,170.00 | 4,170.00 | -0.12% | 55,040 |
| Oct 22, 2026 | 4,230.00 | 4,305.00 | 4,125.00 | 4,175.00 | 4,175.00 | -0.83% | 75,325 |
| Oct 21, 2026 | 4,210.00 | 4,290.00 | 4,175.00 | 4,210.00 | 4,210.00 | 0.12% | 56,447 |
| Oct 20, 2026 | 4,350.00 | 4,350.00 | 4,160.00 | 4,205.00 | 4,205.00 | -2.89% | 40,855 |
| Oct 19, 2026 | 4,200.00 | 4,340.00 | 4,190.00 | 4,330.00 | 4,330.00 | 1.29% | 50,033 |
| Oct 16, 2026 | 4,220.00 | 4,395.00 | 4,210.00 | 4,275.00 | 4,275.00 | 1.79% | 61,373 |
| Oct 15, 2026 | 4,195.00 | 4,310.00 | 4,120.00 | 4,200.00 | 4,200.00 | -3.56% | 128,120 |
| Oct 14, 2026 | 4,365.00 | 4,480.00 | 4,350.00 | 4,355.00 | 4,355.00 | -0.46% | 42,962 |
| Oct 13, 2026 | 4,330.00 | 4,390.00 | 4,120.00 | 4,375.00 | 4,375.00 | 0.92% | 89,144 |
| Oct 12, 2026 | 4,525.00 | 4,540.00 | 4,295.00 | 4,335.00 | 4,335.00 | -4.62% | 165,108 |
| Oct 8, 2026 | 4,710.00 | 4,710.00 | 4,520.00 | 4,545.00 | 4,545.00 | -2.36% | 89,617 |
| Oct 7, 2026 | 4,760.00 | 4,795.00 | 4,595.00 | 4,655.00 | 4,655.00 | -2.21% | 139,639 |
| Oct 6, 2026 | 4,740.00 | 4,830.00 | 4,715.00 | 4,760.00 | 4,760.00 | 1.17% | 127,300 |
| Oct 2, 2026 | 4,615.00 | 4,780.00 | 4,565.00 | 4,705.00 | 4,705.00 | 1.95% | 99,875 |
| Oct 1, 2026 | 4,430.00 | 4,640.00 | 4,430.00 | 4,615.00 | 4,615.00 | 3.71% | 125,480 |
| Sep 30, 2026 | 4,510.00 | 4,590.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.66% | 91,331 |
| Sep 29, 2026 | 4,580.00 | 4,590.00 | 4,470.00 | 4,525.00 | 4,525.00 | -1.63% | 100,887 |
| Sep 28, 2026 | 4,560.00 | 4,680.00 | 4,540.00 | 4,600.00 | 4,600.00 | 1.10% | 82,757 |
| Sep 23, 2026 | 4,600.00 | 4,670.00 | 4,550.00 | 4,550.00 | 4,550.00 | -0.76% | 85,760 |
| Sep 22, 2026 | 4,710.00 | 4,795.00 | 4,580.00 | 4,585.00 | 4,585.00 | -1.61% | 135,379 |
| Sep 21, 2026 | 4,870.00 | 4,900.00 | 4,655.00 | 4,660.00 | 4,660.00 | -4.02% | 156,917 |
| Sep 18, 2026 | 4,885.00 | 5,100.00 | 4,830.00 | 4,855.00 | 4,855.00 | 0.21% | 238,042 |
| Sep 17, 2026 | 4,930.00 | 4,930.00 | 4,780.00 | 4,845.00 | 4,845.00 | -0.10% | 191,581 |
| Sep 16, 2026 | 4,765.00 | 4,885.00 | 4,730.00 | 4,850.00 | 4,850.00 | 1.78% | 164,655 |
| Sep 15, 2026 | 4,740.00 | 4,915.00 | 4,740.00 | 4,765.00 | 4,765.00 | -0.21% | 100,758 |
| Sep 14, 2026 | 4,730.00 | 4,900.00 | 4,660.00 | 4,775.00 | 4,775.00 | -0.62% | 111,185 |
| Sep 11, 2026 | 4,590.00 | 4,890.00 | 4,590.00 | 4,805.00 | 4,805.00 | 2.34% | 174,563 |
| Sep 10, 2026 | 4,700.00 | 4,735.00 | 4,600.00 | 4,695.00 | 4,695.00 | -0.11% | 72,062 |
| Sep 9, 2026 | 4,745.00 | 4,795.00 | 4,680.00 | 4,700.00 | 4,700.00 | - | 83,919 |
| Sep 8, 2026 | 4,750.00 | 4,865.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.05% | 106,059 |
| Sep 7, 2026 | 4,755.00 | 4,895.00 | 4,655.00 | 4,750.00 | 4,750.00 | 0.11% | 158,127 |
| Sep 4, 2026 | 4,620.00 | 4,805.00 | 4,610.00 | 4,745.00 | 4,745.00 | 2.93% | 174,860 |
| Sep 3, 2026 | 4,670.00 | 5,180.00 | 4,510.00 | 4,610.00 | 4,610.00 | -0.86% | 1,132,447 |
| Sep 2, 2026 | 4,690.00 | 4,745.00 | 4,590.00 | 4,650.00 | 4,650.00 | -2.00% | 83,470 |
| Sep 1, 2026 | 4,770.00 | 4,780.00 | 4,660.00 | 4,745.00 | 4,745.00 | -1.35% | 129,571 |
| Aug 31, 2026 | 4,855.00 | 4,855.00 | 4,625.00 | 4,810.00 | 4,810.00 | -1.33% | 193,873 |
| Aug 28, 2026 | 4,900.00 | 4,990.00 | 4,750.00 | 4,875.00 | 4,875.00 | -0.10% | 173,595 |
| Aug 27, 2026 | 4,915.00 | 4,975.00 | 4,835.00 | 4,880.00 | 4,880.00 | -0.61% | 117,121 |
| Aug 26, 2026 | 4,900.00 | 4,985.00 | 4,810.00 | 4,910.00 | 4,910.00 | -1.50% | 86,393 |
| Aug 25, 2026 | 4,905.00 | 4,985.00 | 4,730.00 | 4,985.00 | 4,985.00 | 0.50% | 192,189 |
| Aug 24, 2026 | 5,100.00 | 5,190.00 | 4,960.00 | 4,960.00 | 4,960.00 | -3.31% | 155,941 |
| Aug 21, 2026 | 5,220.00 | 5,240.00 | 4,990.00 | 5,130.00 | 5,130.00 | -3.75% | 184,372 |
| Aug 20, 2026 | 5,320.00 | 5,440.00 | 5,210.00 | 5,330.00 | 5,330.00 | 1.72% | 213,317 |
| Aug 19, 2026 | 5,380.00 | 5,530.00 | 5,240.00 | 5,240.00 | 5,240.00 | -4.73% | 293,953 |
| Aug 18, 2026 | 5,720.00 | 5,880.00 | 5,380.00 | 5,500.00 | 5,500.00 | -4.68% | 407,937 |
| Aug 14, 2026 | 5,840.00 | 6,000.00 | 5,650.00 | 5,770.00 | 5,770.00 | 0.52% | 480,669 |
| Aug 13, 2026 | 5,900.00 | 6,330.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.88% | 3,491,103 |
| Aug 12, 2026 | 5,830.00 | 5,960.00 | 5,600.00 | 5,850.00 | 5,850.00 | -0.17% | 565,658 |
| Aug 11, 2026 | 5,460.00 | 5,950.00 | 5,400.00 | 5,860.00 | 5,860.00 | 8.52% | 1,456,025 |