Dynamic solution Co.,Ltd. (KOSDAQ:290660)
South Korea · Delayed Price · Currency is KRW 2,080.00
+104.00 (5.26%)
At close: Aug 24, 2026
Dynamic solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2,300.00 | 2,445.00 | 1,997.00 | 2,080.00 | 2,080.00 | 5.26% | 3,116,579 |
| Aug 21, 2026 | 2,020.00 | 2,200.00 | 1,976.00 | 1,976.00 | 1,976.00 | -2.90% | 1,008,299 |
| Aug 20, 2026 | 2,080.00 | 2,140.00 | 1,975.00 | 2,035.00 | 2,035.00 | -1.69% | 805,196 |
| Aug 19, 2026 | 1,888.00 | 2,175.00 | 1,845.00 | 2,070.00 | 2,070.00 | 6.87% | 1,860,351 |
| Aug 18, 2026 | 1,828.00 | 1,966.00 | 1,740.00 | 1,937.00 | 1,937.00 | 8.82% | 1,377,833 |
| Aug 14, 2026 | 1,865.00 | 1,865.00 | 1,734.00 | 1,780.00 | 1,780.00 | -4.56% | 512,295 |
| Aug 13, 2026 | 1,808.00 | 1,913.00 | 1,742.00 | 1,865.00 | 1,865.00 | 3.44% | 800,452 |
| Aug 12, 2026 | 1,928.00 | 1,929.00 | 1,789.00 | 1,803.00 | 1,803.00 | -4.70% | 933,982 |
| Aug 11, 2026 | 1,539.00 | 1,970.00 | 1,511.00 | 1,892.00 | 1,892.00 | 24.07% | 4,497,848 |
| Aug 10, 2026 | 1,442.00 | 1,530.00 | 1,442.00 | 1,525.00 | 1,525.00 | 7.39% | 526,865 |
| Aug 7, 2026 | 1,515.00 | 1,515.00 | 1,414.00 | 1,420.00 | 1,420.00 | -6.27% | 519,912 |
| Aug 6, 2026 | 1,599.00 | 1,633.00 | 1,505.00 | 1,515.00 | 1,515.00 | -4.90% | 515,453 |
| Aug 5, 2026 | 1,610.00 | 1,670.00 | 1,586.00 | 1,593.00 | 1,593.00 | -1.67% | 596,092 |
| Aug 4, 2026 | 1,697.00 | 1,697.00 | 1,577.00 | 1,620.00 | 1,620.00 | -1.88% | 462,636 |
| Aug 3, 2026 | 1,748.00 | 1,761.00 | 1,650.00 | 1,651.00 | 1,651.00 | -3.39% | 833,195 |
| Jul 31, 2026 | 1,650.00 | 1,775.00 | 1,606.00 | 1,709.00 | 1,709.00 | 7.96% | 761,169 |
| Jul 30, 2026 | 1,600.00 | 1,720.00 | 1,581.00 | 1,583.00 | 1,583.00 | -1.06% | 643,086 |
| Jul 29, 2026 | 1,845.00 | 1,867.00 | 1,481.00 | 1,600.00 | 1,600.00 | -10.86% | 1,261,723 |
| Jul 28, 2026 | 1,700.00 | 1,895.00 | 1,628.00 | 1,795.00 | 1,795.00 | 7.74% | 1,587,613 |
| Jul 27, 2026 | 1,600.00 | 1,759.00 | 1,600.00 | 1,666.00 | 1,666.00 | 5.44% | 625,150 |
| Jul 24, 2026 | 1,620.00 | 1,688.00 | 1,550.00 | 1,580.00 | 1,580.00 | -3.01% | 331,056 |
| Jul 23, 2026 | 1,564.00 | 1,717.00 | 1,485.00 | 1,629.00 | 1,629.00 | 4.16% | 864,594 |
| Jul 22, 2026 | 1,873.00 | 1,930.00 | 1,561.00 | 1,564.00 | 1,564.00 | -11.39% | 2,018,522 |
| Jul 21, 2026 | 1,385.00 | 1,765.00 | 1,282.00 | 1,765.00 | 1,765.00 | 29.97% | 1,666,539 |
| Jul 20, 2026 | 1,257.00 | 1,358.00 | 1,236.00 | 1,358.00 | 1,358.00 | -0.15% | 331,475 |
| Jul 16, 2026 | 1,409.00 | 1,409.00 | 1,322.00 | 1,360.00 | 1,360.00 | -1.09% | 241,556 |
| Jul 15, 2026 | 1,311.00 | 1,410.00 | 1,311.00 | 1,375.00 | 1,375.00 | 8.01% | 315,603 |
| Jul 14, 2026 | 1,255.00 | 1,357.00 | 1,200.00 | 1,273.00 | 1,273.00 | -4.29% | 455,229 |
| Jul 13, 2026 | 1,380.00 | 1,465.00 | 1,317.00 | 1,330.00 | 1,330.00 | -0.15% | 513,597 |
| Jul 10, 2026 | 1,315.00 | 1,347.00 | 1,250.00 | 1,332.00 | 1,332.00 | 1.76% | 722,011 |
| Jul 9, 2026 | 1,410.00 | 1,430.00 | 1,290.00 | 1,309.00 | 1,309.00 | -7.16% | 726,740 |
| Jul 8, 2026 | 1,461.00 | 1,530.00 | 1,410.00 | 1,410.00 | 1,410.00 | -10.65% | 720,342 |
| Jul 7, 2026 | 1,642.00 | 1,642.00 | 1,476.00 | 1,578.00 | 1,578.00 | -3.96% | 308,457 |
| Jul 6, 2026 | 1,678.00 | 1,700.00 | 1,551.00 | 1,643.00 | 1,643.00 | -2.72% | 448,044 |
| Jul 3, 2026 | 1,669.00 | 1,695.00 | 1,602.00 | 1,689.00 | 1,689.00 | 2.55% | 383,185 |
| Jul 2, 2026 | 1,799.00 | 1,799.00 | 1,590.00 | 1,647.00 | 1,647.00 | -8.80% | 486,837 |
| Jul 1, 2026 | 1,985.00 | 1,986.00 | 1,787.00 | 1,806.00 | 1,806.00 | -8.93% | 728,701 |
| Jun 30, 2026 | 1,921.00 | 2,100.00 | 1,893.00 | 1,983.00 | 1,983.00 | 3.23% | 766,261 |
| Jun 29, 2026 | 1,916.00 | 1,970.00 | 1,850.00 | 1,921.00 | 1,921.00 | 0.26% | 491,708 |
| Jun 26, 2026 | 1,893.00 | 1,979.00 | 1,724.00 | 1,916.00 | 1,916.00 | -1.74% | 871,831 |
| Jun 25, 2026 | 1,700.00 | 1,950.00 | 1,690.00 | 1,950.00 | 1,950.00 | 3.83% | 1,045,451 |
| Jun 4, 2026 | 1,798.00 | 1,942.00 | 1,734.00 | 1,878.00 | 1,878.00 | 9.19% | 1,244,191 |
| Jun 2, 2026 | 1,640.00 | 1,878.00 | 1,540.00 | 1,720.00 | 1,720.00 | 5.13% | 1,936,796 |
| Jun 1, 2026 | 1,690.00 | 1,702.00 | 1,600.00 | 1,636.00 | 1,636.00 | -3.99% | 1,062,566 |
| May 29, 2026 | 1,840.00 | 1,872.00 | 1,654.00 | 1,704.00 | 1,704.00 | -7.09% | 914,265 |
| May 28, 2026 | 2,030.00 | 2,038.00 | 1,794.00 | 1,834.00 | 1,834.00 | -7.09% | 1,101,926 |
| May 27, 2026 | 2,170.00 | 2,170.00 | 1,954.00 | 1,974.00 | 1,974.00 | -6.62% | 1,183,951 |
| May 26, 2026 | 2,100.00 | 2,236.00 | 2,064.00 | 2,114.00 | 2,114.00 | -1.86% | 1,055,901 |
| May 22, 2026 | 2,242.00 | 2,274.00 | 2,050.00 | 2,154.00 | 2,154.00 | -3.23% | 821,445 |
| May 21, 2026 | 2,256.00 | 2,374.00 | 2,202.00 | 2,226.00 | 2,226.00 | - | 1,714,528 |