Datasolution, Inc. (KOSDAQ:263800)
South Korea · Delayed Price · Currency is KRW 4,565.00
-190.00 (-4.00%)
At close: May 27, 2026
Datasolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4,560.00 | 4,615.00 | 4,370.00 | 4,545.00 | 4,545.00 | -0.44% | 65,972 |
| May 27, 2026 | 4,760.00 | 4,770.00 | 4,560.00 | 4,565.00 | 4,565.00 | -4.00% | 51,638 |
| May 26, 2026 | 4,910.00 | 4,920.00 | 4,745.00 | 4,755.00 | 4,755.00 | -0.52% | 64,174 |
| May 22, 2026 | 4,720.00 | 4,870.00 | 4,695.00 | 4,780.00 | 4,780.00 | 2.36% | 63,471 |
| May 21, 2026 | 4,515.00 | 4,740.00 | 4,515.00 | 4,670.00 | 4,670.00 | 3.55% | 51,522 |
| May 20, 2026 | 4,670.00 | 4,675.00 | 4,435.00 | 4,510.00 | 4,510.00 | -3.43% | 75,691 |
| May 19, 2026 | 4,645.00 | 4,780.00 | 4,560.00 | 4,670.00 | 4,670.00 | -0.21% | 70,158 |
| May 18, 2026 | 4,700.00 | 4,750.00 | 4,490.00 | 4,680.00 | 4,680.00 | -0.43% | 112,531 |
| May 15, 2026 | 4,985.00 | 5,040.00 | 4,650.00 | 4,700.00 | 4,700.00 | -4.76% | 154,598 |
| May 14, 2026 | 4,995.00 | 5,130.00 | 4,925.00 | 4,935.00 | 4,935.00 | -1.10% | 75,106 |
| May 13, 2026 | 5,070.00 | 5,170.00 | 4,990.00 | 4,990.00 | 4,990.00 | -2.92% | 90,743 |
| May 12, 2026 | 5,220.00 | 5,340.00 | 5,030.00 | 5,140.00 | 5,140.00 | -1.53% | 186,263 |
| May 11, 2026 | 5,310.00 | 5,380.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.69% | 150,848 |
| May 8, 2026 | 5,310.00 | 5,490.00 | 5,290.00 | 5,310.00 | 5,310.00 | -1.30% | 109,278 |
| May 7, 2026 | 5,490.00 | 5,670.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.92% | 243,428 |
| May 6, 2026 | 5,410.00 | 5,510.00 | 5,310.00 | 5,430.00 | 5,430.00 | 0.37% | 234,181 |
| May 4, 2026 | 5,460.00 | 5,490.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.74% | 181,144 |
| Apr 30, 2026 | 5,480.00 | 5,550.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.29% | 220,501 |
| Apr 29, 2026 | 5,350.00 | 5,530.00 | 5,280.00 | 5,440.00 | 5,440.00 | 0.74% | 239,967 |
| 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% | 419,860 |
| Apr 24, 2026 | 5,310.00 | 5,380.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.56% | 191,445 |
| Apr 23, 2026 | 5,420.00 | 5,430.00 | 5,200.00 | 5,310.00 | 5,310.00 | -1.48% | 338,554 |
| 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 | - | 703,832 |
| Apr 17, 2026 | 5,900.00 | 5,900.00 | 5,350.00 | 5,470.00 | 5,470.00 | -4.04% | 1,030,239 |
| Apr 16, 2026 | 5,030.00 | 6,280.00 | 4,975.00 | 5,700.00 | 5,700.00 | 15.15% | 9,586,315 |
| Apr 15, 2026 | 4,840.00 | 5,040.00 | 4,780.00 | 4,950.00 | 4,950.00 | 3.56% | 325,268 |
| Apr 14, 2026 | 4,740.00 | 4,850.00 | 4,740.00 | 4,780.00 | 4,780.00 | 1.38% | 87,120 |
| Apr 13, 2026 | 4,660.00 | 4,735.00 | 4,545.00 | 4,715.00 | 4,715.00 | 0.11% | 74,047 |
| Apr 10, 2026 | 4,480.00 | 4,745.00 | 4,480.00 | 4,710.00 | 4,710.00 | 5.49% | 116,999 |
| Apr 9, 2026 | 4,610.00 | 4,630.00 | 4,465.00 | 4,465.00 | 4,465.00 | -3.15% | 62,391 |
| Apr 8, 2026 | 4,520.00 | 4,635.00 | 4,410.00 | 4,610.00 | 4,610.00 | 4.77% | 136,893 |
| 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% | 45,422 |
| Apr 1, 2026 | 4,245.00 | 4,500.00 | 4,245.00 | 4,495.00 | 4,495.00 | 8.18% | 29,216 |
| Mar 31, 2026 | 4,450.00 | 4,450.00 | 4,155.00 | 4,155.00 | 4,155.00 | -5.57% | 48,134 |
| Mar 30, 2026 | 4,560.00 | 4,560.00 | 4,350.00 | 4,400.00 | 4,400.00 | -3.51% | 31,039 |
| Mar 27, 2026 | 4,465.00 | 4,585.00 | 4,320.00 | 4,560.00 | 4,560.00 | 2.13% | 53,671 |
| Mar 26, 2026 | 4,630.00 | 4,650.00 | 4,450.00 | 4,465.00 | 4,465.00 | -3.98% | 44,443 |
| Mar 25, 2026 | 4,480.00 | 4,655.00 | 4,480.00 | 4,650.00 | 4,650.00 | 2.76% | 59,381 |
| Mar 24, 2026 | 4,465.00 | 4,565.00 | 4,405.00 | 4,525.00 | 4,525.00 | 2.49% | 29,223 |
| Mar 23, 2026 | 4,495.00 | 4,660.00 | 4,370.00 | 4,415.00 | 4,415.00 | -5.26% | 77,785 |
| Mar 20, 2026 | 4,535.00 | 4,700.00 | 4,525.00 | 4,660.00 | 4,660.00 | 2.98% | 34,422 |
| 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% | 42,435 |
| Mar 17, 2026 | 4,660.00 | 4,780.00 | 4,615.00 | 4,615.00 | 4,615.00 | -0.43% | 46,002 |