Datasolution, Inc. (KOSDAQ:263800)
South Korea · Delayed Price · Currency is KRW 4,960.00
-170.00 (-3.31%)
At close: Aug 24, 2026
Datasolution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4,995.00 | 5,440.00 | 4,995.00 | 5,400.00 | 5,400.00 | 8.32% | 547,531 |
| Aug 7, 2026 | 5,070.00 | 5,280.00 | 4,940.00 | 4,985.00 | 4,985.00 | -1.29% | 317,658 |
| Aug 6, 2026 | 5,250.00 | 5,310.00 | 5,050.00 | 5,050.00 | 5,050.00 | -5.96% | 319,677 |
| Aug 5, 2026 | 5,190.00 | 5,550.00 | 5,180.00 | 5,370.00 | 5,370.00 | 5.50% | 1,170,993 |
| Aug 4, 2026 | 4,950.00 | 5,480.00 | 4,840.00 | 5,090.00 | 5,090.00 | 7.50% | 2,469,989 |
| Aug 3, 2026 | 4,655.00 | 4,920.00 | 4,565.00 | 4,735.00 | 4,735.00 | 1.39% | 269,273 |
| Jul 31, 2026 | 4,520.00 | 4,750.00 | 4,510.00 | 4,670.00 | 4,670.00 | 9.24% | 663,377 |
| Jul 30, 2026 | 4,120.00 | 4,550.00 | 4,120.00 | 4,275.00 | 4,275.00 | -5.32% | 562,385 |
| Jul 29, 2026 | 5,110.00 | 5,290.00 | 4,365.00 | 4,515.00 | 4,515.00 | -11.47% | 1,001,797 |
| Jul 28, 2026 | 5,370.00 | 5,540.00 | 5,020.00 | 5,100.00 | 5,100.00 | -9.41% | 905,616 |
| Jul 27, 2026 | 5,610.00 | 6,170.00 | 5,540.00 | 5,630.00 | 5,630.00 | 4.84% | 1,864,406 |
| Jul 24, 2026 | 5,840.00 | 5,900.00 | 5,370.00 | 5,370.00 | 5,370.00 | -10.80% | 847,919 |
| Jul 23, 2026 | 6,010.00 | 6,230.00 | 5,720.00 | 6,020.00 | 6,020.00 | 2.03% | 1,380,893 |
| Jul 22, 2026 | 6,000.00 | 6,370.00 | 5,850.00 | 5,900.00 | 5,900.00 | -2.32% | 2,036,523 |
| Jul 21, 2026 | 5,500.00 | 6,420.00 | 5,470.00 | 6,040.00 | 6,040.00 | 7.86% | 6,080,722 |
| Jul 20, 2026 | 5,400.00 | 6,380.00 | 5,350.00 | 5,600.00 | 5,600.00 | 3.51% | 6,673,931 |
| Jul 16, 2026 | 5,770.00 | 5,820.00 | 5,210.00 | 5,410.00 | 5,410.00 | -8.77% | 1,324,226 |
| Jul 15, 2026 | 5,920.00 | 6,500.00 | 5,880.00 | 5,930.00 | 5,930.00 | 4.40% | 3,369,184 |
| Jul 14, 2026 | 6,100.00 | 7,040.00 | 5,510.00 | 5,680.00 | 5,680.00 | -7.34% | 7,023,238 |
| Jul 13, 2026 | 7,180.00 | 7,550.00 | 6,000.00 | 6,130.00 | 6,130.00 | -16.03% | 3,769,035 |
| Jul 10, 2026 | 8,410.00 | 8,730.00 | 7,070.00 | 7,300.00 | 7,300.00 | -5.44% | 22,020,375 |
| Jul 9, 2026 | 7,720.00 | 7,720.00 | 6,200.00 | 7,720.00 | 7,720.00 | 29.97% | 5,976,141 |
| Jul 8, 2026 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 29.98% | 629,096 |
| Jul 7, 2026 | 4,710.00 | 4,850.00 | 4,400.00 | 4,570.00 | 4,570.00 | -4.09% | 54,060 |
| Jul 6, 2026 | 4,715.00 | 4,800.00 | 4,625.00 | 4,765.00 | 4,765.00 | 1.17% | 37,937 |
| Jul 3, 2026 | 4,500.00 | 4,740.00 | 4,500.00 | 4,710.00 | 4,710.00 | 3.97% | 37,406 |
| Jul 2, 2026 | 4,825.00 | 4,835.00 | 4,515.00 | 4,530.00 | 4,530.00 | -6.21% | 59,185 |
| Jul 1, 2026 | 4,950.00 | 5,050.00 | 4,780.00 | 4,830.00 | 4,830.00 | 0.42% | 76,449 |
| Jun 30, 2026 | 4,745.00 | 4,975.00 | 4,735.00 | 4,810.00 | 4,810.00 | 1.26% | 137,843 |
| Jun 29, 2026 | 4,295.00 | 4,785.00 | 4,295.00 | 4,750.00 | 4,750.00 | 10.59% | 200,245 |
| Jun 26, 2026 | 4,495.00 | 4,495.00 | 4,245.00 | 4,295.00 | 4,295.00 | -2.61% | 126,772 |
| Jun 25, 2026 | 4,350.00 | 4,575.00 | 4,350.00 | 4,410.00 | 4,410.00 | - | 47,083 |
| Jun 24, 2026 | 4,380.00 | 4,485.00 | 4,250.00 | 4,410.00 | 4,410.00 | -0.11% | 82,754 |
| Jun 23, 2026 | 4,325.00 | 4,805.00 | 4,325.00 | 4,415.00 | 4,415.00 | -0.67% | 204,110 |
| Jun 22, 2026 | 4,385.00 | 4,650.00 | 4,365.00 | 4,445.00 | 4,445.00 | 1.25% | 50,831 |
| Jun 19, 2026 | 4,510.00 | 4,610.00 | 4,260.00 | 4,390.00 | 4,390.00 | -2.66% | 84,240 |
| Jun 18, 2026 | 4,615.00 | 4,660.00 | 4,505.00 | 4,510.00 | 4,510.00 | -1.96% | 72,126 |
| Jun 17, 2026 | 4,510.00 | 4,675.00 | 4,405.00 | 4,600.00 | 4,600.00 | 1.43% | 73,908 |
| Jun 16, 2026 | 4,525.00 | 4,590.00 | 4,405.00 | 4,535.00 | 4,535.00 | 1.34% | 76,668 |
| Jun 15, 2026 | 4,455.00 | 4,595.00 | 4,415.00 | 4,475.00 | 4,475.00 | 1.13% | 68,457 |
| Jun 12, 2026 | 4,355.00 | 4,580.00 | 4,355.00 | 4,425.00 | 4,425.00 | 2.31% | 61,709 |
| Jun 11, 2026 | 4,300.00 | 4,335.00 | 4,150.00 | 4,325.00 | 4,325.00 | 1.05% | 66,065 |