Dynamic solution Co.,Ltd. (KOSDAQ:290660)
South Korea · Delayed Price · Currency is KRW 1,305.00
+15.00 (1.16%)
At close: Oct 2, 2026
Dynamic solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,301.00 | 1,313.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1.16% | 217,271 |
| Oct 1, 2026 | 1,324.00 | 1,344.00 | 1,274.00 | 1,290.00 | 1,290.00 | -1.30% | 423,809 |
| Sep 30, 2026 | 1,380.00 | 1,381.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.93% | 319,274 |
| Sep 29, 2026 | 1,416.00 | 1,416.00 | 1,287.00 | 1,295.00 | 1,295.00 | -7.50% | 629,099 |
| Sep 28, 2026 | 1,416.00 | 1,436.00 | 1,391.00 | 1,400.00 | 1,400.00 | -1.34% | 287,260 |
| Sep 23, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,419.00 | 1,419.00 | -5.34% | 812,999 |
| Sep 22, 2026 | 1,612.00 | 1,612.00 | 1,490.00 | 1,499.00 | 1,499.00 | -5.78% | 536,146 |
| Sep 21, 2026 | 1,548.00 | 1,702.00 | 1,509.00 | 1,591.00 | 1,591.00 | 2.78% | 882,955 |
| Sep 18, 2026 | 1,540.00 | 1,565.00 | 1,505.00 | 1,548.00 | 1,548.00 | 1.31% | 528,403 |
| Sep 17, 2026 | 1,488.00 | 1,558.00 | 1,480.00 | 1,528.00 | 1,528.00 | 2.69% | 595,070 |
| Sep 16, 2026 | 1,548.00 | 1,548.00 | 1,480.00 | 1,488.00 | 1,488.00 | -1.91% | 346,014 |
| Sep 15, 2026 | 1,510.00 | 1,600.00 | 1,482.00 | 1,517.00 | 1,517.00 | 0.46% | 530,453 |
| Sep 14, 2026 | 1,590.00 | 1,590.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.87% | 598,631 |
| Sep 11, 2026 | 1,620.00 | 1,636.00 | 1,497.00 | 1,497.00 | 1,497.00 | -7.25% | 833,936 |
| Sep 10, 2026 | 1,631.00 | 1,650.00 | 1,601.00 | 1,614.00 | 1,614.00 | -1.04% | 376,489 |
| Sep 9, 2026 | 1,602.00 | 1,660.00 | 1,550.00 | 1,631.00 | 1,631.00 | 1.81% | 573,450 |
| Sep 8, 2026 | 1,705.00 | 1,728.00 | 1,598.00 | 1,602.00 | 1,602.00 | -6.04% | 895,608 |
| Sep 7, 2026 | 1,798.00 | 1,807.00 | 1,705.00 | 1,705.00 | 1,705.00 | -4.05% | 811,820 |
| Sep 4, 2026 | 1,715.00 | 1,840.00 | 1,695.00 | 1,777.00 | 1,777.00 | 4.96% | 842,748 |
| Sep 3, 2026 | 1,720.00 | 1,744.00 | 1,688.00 | 1,693.00 | 1,693.00 | 0.12% | 549,944 |
| Sep 2, 2026 | 1,704.00 | 1,805.00 | 1,680.00 | 1,691.00 | 1,691.00 | -4.52% | 662,266 |
| Sep 1, 2026 | 1,801.00 | 1,816.00 | 1,713.00 | 1,771.00 | 1,771.00 | -1.45% | 647,730 |
| Aug 31, 2026 | 1,934.00 | 1,934.00 | 1,741.00 | 1,797.00 | 1,797.00 | -9.20% | 1,399,702 |
| Aug 28, 2026 | 2,145.00 | 2,145.00 | 1,945.00 | 1,979.00 | 1,979.00 | -7.74% | 970,621 |
| Aug 27, 2026 | 2,200.00 | 2,320.00 | 2,070.00 | 2,145.00 | 2,145.00 | -1.83% | 1,175,400 |
| Aug 26, 2026 | 2,065.00 | 2,225.00 | 2,015.00 | 2,185.00 | 2,185.00 | 6.59% | 878,910 |
| Aug 25, 2026 | 2,085.00 | 2,195.00 | 1,977.00 | 2,050.00 | 2,050.00 | -1.44% | 890,911 |
| 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 |