Dynamic solution Co.,Ltd. (KOSDAQ:290660)
South Korea · Delayed Price · Currency is KRW 852.00
-65.00 (-7.09%)
At close: May 29, 2026
Dynamic solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 845.00 | 851.00 | 800.00 | 818.00 | 818.00 | -3.99% | 2,118,684 |
| May 29, 2026 | 920.00 | 936.00 | 827.00 | 852.00 | 852.00 | -7.09% | 1,821,956 |
| May 28, 2026 | 1,015.00 | 1,019.00 | 897.00 | 917.00 | 917.00 | -7.09% | 2,188,919 |
| May 27, 2026 | 1,085.00 | 1,085.00 | 977.00 | 987.00 | 987.00 | -6.62% | 2,365,220 |
| May 26, 2026 | 1,050.00 | 1,118.00 | 1,032.00 | 1,057.00 | 1,057.00 | -1.86% | 2,106,180 |
| May 22, 2026 | 1,121.00 | 1,137.00 | 1,025.00 | 1,077.00 | 1,077.00 | -3.23% | 1,551,462 |
| May 21, 2026 | 1,128.00 | 1,187.00 | 1,101.00 | 1,113.00 | 1,113.00 | - | 3,016,350 |
| May 20, 2026 | 1,162.00 | 1,205.00 | 1,040.00 | 1,113.00 | 1,113.00 | -0.98% | 3,407,412 |
| May 19, 2026 | 1,060.00 | 1,149.00 | 1,022.00 | 1,124.00 | 1,124.00 | 7.46% | 3,216,939 |
| May 18, 2026 | 1,013.00 | 1,100.00 | 1,001.00 | 1,046.00 | 1,046.00 | 6.30% | 3,840,001 |
| May 15, 2026 | 960.00 | 1,008.00 | 917.00 | 984.00 | 984.00 | 7.42% | 2,568,457 |
| May 14, 2026 | 917.00 | 983.00 | 895.00 | 916.00 | 916.00 | -4.38% | 1,825,691 |
| May 13, 2026 | 1,028.00 | 1,035.00 | 936.00 | 958.00 | 958.00 | -5.99% | 3,943,933 |
| May 12, 2026 | 1,139.00 | 1,150.00 | 1,016.00 | 1,019.00 | 1,019.00 | -10.54% | 4,699,802 |
| May 11, 2026 | 1,206.00 | 1,220.00 | 1,086.00 | 1,139.00 | 1,139.00 | -5.40% | 2,230,872 |
| May 8, 2026 | 1,208.00 | 1,247.00 | 1,169.00 | 1,204.00 | 1,204.00 | 0.84% | 3,592,336 |
| May 7, 2026 | 1,210.00 | 1,450.00 | 1,170.00 | 1,194.00 | 1,194.00 | 1.02% | 10,053,400 |
| May 6, 2026 | 1,163.00 | 1,217.00 | 1,120.00 | 1,182.00 | 1,182.00 | 1.98% | 2,139,069 |
| May 4, 2026 | 1,259.00 | 1,280.00 | 1,140.00 | 1,159.00 | 1,159.00 | 1.13% | 3,393,625 |
| Apr 30, 2026 | 1,169.00 | 1,183.00 | 1,101.00 | 1,146.00 | 1,146.00 | -1.12% | 1,952,669 |
| Apr 29, 2026 | 1,135.00 | 1,221.00 | 1,098.00 | 1,159.00 | 1,159.00 | 3.21% | 2,495,452 |
| Apr 28, 2026 | 1,041.00 | 1,195.00 | 1,021.00 | 1,123.00 | 1,123.00 | 8.08% | 5,099,672 |
| Apr 27, 2026 | 1,012.00 | 1,056.00 | 1,012.00 | 1,039.00 | 1,039.00 | 2.77% | 1,276,740 |
| Apr 24, 2026 | 1,014.00 | 1,016.00 | 988.00 | 1,011.00 | 1,011.00 | 0.10% | 1,262,170 |
| Apr 23, 2026 | 1,001.00 | 1,035.00 | 986.00 | 1,010.00 | 1,010.00 | -79.82% | 1,419,541 |
| Apr 22, 2026 | 5,160.00 | 5,160.00 | 4,995.00 | 5,005.00 | 5,005.00 | -3.00% | 313,927 |
| Apr 21, 2026 | 5,155.00 | 5,235.00 | 4,925.00 | 5,160.00 | 5,160.00 | -1.43% | 458,820 |
| Apr 20, 2026 | 5,545.00 | 5,545.00 | 5,150.00 | 5,235.00 | 5,235.00 | -6.01% | 340,282 |
| Apr 17, 2026 | 5,545.00 | 5,850.00 | 5,450.00 | 5,570.00 | 5,570.00 | 0.09% | 252,764 |
| Apr 16, 2026 | 5,855.00 | 5,855.00 | 5,500.00 | 5,565.00 | 5,565.00 | -2.79% | 463,185 |
| Apr 15, 2026 | 5,605.00 | 6,050.00 | 5,550.00 | 5,725.00 | 5,725.00 | 2.14% | 520,004 |
| Apr 14, 2026 | 5,775.00 | 5,845.00 | 5,530.00 | 5,605.00 | 5,605.00 | -1.84% | 479,627 |
| Apr 13, 2026 | 5,745.00 | 6,140.00 | 5,515.00 | 5,710.00 | 5,710.00 | -0.61% | 601,020 |
| Apr 10, 2026 | 5,690.00 | 5,875.00 | 5,330.00 | 5,745.00 | 5,745.00 | 0.97% | 812,959 |
| Apr 9, 2026 | 5,940.00 | 5,940.00 | 5,500.00 | 5,690.00 | 5,690.00 | -4.21% | 398,909 |
| Apr 8, 2026 | 5,850.00 | 6,240.00 | 5,600.00 | 5,940.00 | 5,940.00 | 9.59% | 888,785 |
| Apr 7, 2026 | 5,475.00 | 5,900.00 | 5,250.00 | 5,420.00 | 5,420.00 | 5.24% | 1,019,958 |
| Apr 6, 2026 | 5,215.00 | 5,525.00 | 4,950.00 | 5,150.00 | 5,150.00 | -1.06% | 398,805 |
| Apr 3, 2026 | 5,360.00 | 5,575.00 | 5,175.00 | 5,205.00 | 5,205.00 | -2.62% | 411,514 |
| Apr 2, 2026 | 5,840.00 | 5,840.00 | 5,260.00 | 5,345.00 | 5,345.00 | -7.77% | 552,680 |
| Apr 1, 2026 | 5,560.00 | 5,925.00 | 5,560.00 | 5,795.00 | 5,795.00 | 7.61% | 502,613 |
| Mar 31, 2026 | 5,615.00 | 5,915.00 | 5,365.00 | 5,385.00 | 5,385.00 | -7.55% | 681,756 |
| Mar 30, 2026 | 5,865.00 | 6,145.00 | 5,775.00 | 5,825.00 | 5,825.00 | -10.11% | 693,741 |
| Mar 27, 2026 | 6,350.00 | 6,650.00 | 6,115.00 | 6,480.00 | 6,480.00 | -3.14% | 944,249 |
| Mar 26, 2026 | 7,150.00 | 7,210.00 | 6,550.00 | 6,690.00 | 6,690.00 | -6.37% | 1,373,074 |
| Mar 25, 2026 | 8,290.00 | 8,700.00 | 7,000.00 | 7,145.00 | 7,145.00 | -13.50% | 3,222,252 |
| Mar 24, 2026 | 6,895.00 | 8,260.00 | 6,450.00 | 8,260.00 | 8,260.00 | 29.98% | 5,291,616 |
| Mar 23, 2026 | 6,725.00 | 7,350.00 | 6,285.00 | 6,355.00 | 6,355.00 | -2.68% | 3,016,670 |
| Mar 20, 2026 | 5,855.00 | 6,870.00 | 5,560.00 | 6,530.00 | 6,530.00 | 14.16% | 3,417,434 |
| Mar 19, 2026 | 6,200.00 | 6,700.00 | 5,705.00 | 5,720.00 | 5,720.00 | -3.87% | 1,886,999 |