Dynamic solution Co.,Ltd. (KOSDAQ:290660)
South Korea · Delayed Price · Currency is KRW 1,138.00
-36.00 (-3.07%)
At close: Nov 13, 2026
Dynamic solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,169.00 | 1,179.00 | 1,129.00 | 1,138.00 | 1,138.00 | -3.07% | 283,333 |
| Nov 12, 2026 | 1,172.00 | 1,204.00 | 1,127.00 | 1,174.00 | 1,174.00 | 0.17% | 192,040 |
| Nov 11, 2026 | 1,190.00 | 1,211.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.51% | 236,139 |
| Nov 10, 2026 | 1,250.00 | 1,254.00 | 1,126.00 | 1,190.00 | 1,190.00 | -2.70% | 528,800 |
| Nov 9, 2026 | 1,188.00 | 1,243.00 | 1,120.00 | 1,223.00 | 1,223.00 | 1.92% | 671,458 |
| Nov 6, 2026 | 1,085.00 | 1,202.00 | 1,050.00 | 1,200.00 | 1,200.00 | 5.91% | 444,441 |
| Nov 5, 2026 | 1,278.00 | 1,278.00 | 1,125.00 | 1,133.00 | 1,133.00 | -4.47% | 315,043 |
| Nov 4, 2026 | 1,194.00 | 1,195.00 | 1,100.00 | 1,186.00 | 1,186.00 | -0.67% | 477,147 |
| Nov 3, 2026 | 1,202.00 | 1,220.00 | 1,174.00 | 1,194.00 | 1,194.00 | -1.16% | 263,546 |
| Nov 2, 2026 | 1,175.00 | 1,215.00 | 1,172.00 | 1,208.00 | 1,208.00 | 0.25% | 223,938 |
| Oct 30, 2026 | 1,234.00 | 1,234.00 | 1,175.00 | 1,205.00 | 1,205.00 | -3.21% | 325,336 |
| Oct 29, 2026 | 1,305.00 | 1,305.00 | 1,192.00 | 1,245.00 | 1,245.00 | -4.23% | 566,527 |
| Oct 28, 2026 | 1,300.00 | 1,396.00 | 1,274.00 | 1,300.00 | 1,300.00 | 1.17% | 1,041,771 |
| Oct 27, 2026 | 1,367.00 | 1,367.00 | 1,270.00 | 1,285.00 | 1,285.00 | -6.00% | 1,047,875 |
| Oct 26, 2026 | 1,194.00 | 1,451.00 | 1,160.00 | 1,367.00 | 1,367.00 | 20.12% | 3,900,495 |
| Oct 23, 2026 | 1,115.00 | 1,167.00 | 1,064.00 | 1,138.00 | 1,138.00 | 0.62% | 531,558 |
| Oct 22, 2026 | 1,220.00 | 1,220.00 | 1,126.00 | 1,131.00 | 1,131.00 | -6.84% | 465,462 |
| Oct 21, 2026 | 1,230.00 | 1,249.00 | 1,184.00 | 1,214.00 | 1,214.00 | -0.41% | 417,385 |
| Oct 20, 2026 | 1,274.00 | 1,320.00 | 1,202.00 | 1,219.00 | 1,219.00 | -5.28% | 778,118 |
| Oct 19, 2026 | 1,203.00 | 1,292.00 | 1,178.00 | 1,287.00 | 1,287.00 | 3.79% | 1,113,263 |
| Oct 16, 2026 | 1,065.00 | 1,376.00 | 1,065.00 | 1,240.00 | 1,240.00 | 17.09% | 6,436,916 |
| Oct 15, 2026 | 1,110.00 | 1,135.00 | 1,034.00 | 1,059.00 | 1,059.00 | -8.23% | 561,317 |
| Oct 14, 2026 | 1,195.00 | 1,209.00 | 1,149.00 | 1,154.00 | 1,154.00 | -3.27% | 332,235 |
| Oct 13, 2026 | 1,163.00 | 1,225.00 | 1,155.00 | 1,193.00 | 1,193.00 | -1.24% | 413,433 |
| Oct 12, 2026 | 1,255.00 | 1,255.00 | 1,194.00 | 1,208.00 | 1,208.00 | -2.66% | 379,543 |
| Oct 8, 2026 | 1,299.00 | 1,300.00 | 1,220.00 | 1,241.00 | 1,241.00 | -4.10% | 456,122 |
| Oct 7, 2026 | 1,281.00 | 1,305.00 | 1,261.00 | 1,294.00 | 1,294.00 | 1.49% | 327,653 |
| Oct 6, 2026 | 1,286.00 | 1,319.00 | 1,258.00 | 1,275.00 | 1,275.00 | -2.30% | 497,187 |
| 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 |