Dasan Solueta Co.Ltd. 154040
KRX · South Korea · Producer Manufacturing
KRW 9,260.00+460.00 (+5.23%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,260.00 | +5.23% | KRW 8,890.00 | KRW 9,340.00 | KRW 8,800.00 | 5.84K |
| 2026-10-01 | KRW 8,800.00 | +7.58% | KRW 8,410.00 | KRW 8,950.00 | KRW 8,400.00 | 5.31K |
| 2026-09-30 | KRW 8,180.00 | -5.98% | KRW 8,430.00 | KRW 8,710.00 | KRW 8,000.00 | 11.58K |
| 2026-09-29 | KRW 8,700.00 | -11.04% | KRW 9,670.00 | KRW 9,670.00 | KRW 8,700.00 | 6.16K |
| 2026-09-28 | KRW 9,780.00 | -7.30% | KRW 9,500.00 | KRW 10,760.00 | KRW 8,920.00 | 14.21K |
| 2026-09-23 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-22 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-21 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-18 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-17 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-16 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-15 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-14 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-11 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-10 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-09 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-08 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-07 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-04 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-03 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-02 | KRW 10,550.00 | 0.00% | KRW 10,550.00 | KRW 10,550.00 | KRW 10,550.00 | 0 |
| 2026-09-01 | KRW 10,550.00 | -1.31% | KRW 10,690.00 | KRW 10,840.00 | KRW 10,510.00 | 7.01K |
| 2026-08-31 | KRW 10,690.00 | -0.09% | KRW 10,700.00 | KRW 10,790.00 | KRW 10,650.00 | 4.83K |
| 2026-08-28 | KRW 10,700.00 | +0.09% | KRW 10,690.00 | KRW 11,000.00 | KRW 10,600.00 | 5.82K |
| 2026-08-27 | KRW 10,690.00 | -0.37% | KRW 10,730.00 | KRW 10,890.00 | KRW 10,690.00 | 7.97K |
| 2026-08-26 | KRW 10,730.00 | +0.28% | KRW 10,700.00 | KRW 10,870.00 | KRW 10,700.00 | 5.78K |
| 2026-08-25 | KRW 10,700.00 | +0.28% | KRW 10,650.00 | KRW 11,000.00 | KRW 10,510.00 | 15.19K |
| 2026-08-24 | KRW 10,670.00 | +4.00% | KRW 10,260.00 | KRW 10,890.00 | KRW 10,200.00 | 23.51K |
| 2026-08-21 | KRW 10,260.00 | +0.59% | KRW 10,200.00 | KRW 10,650.00 | KRW 10,110.00 | 21.47K |
| 2026-08-20 | KRW 10,200.00 | +0.99% | KRW 10,100.00 | KRW 10,320.00 | KRW 10,100.00 | 14.31K |
| 2026-08-19 | KRW 10,100.00 | +0.10% | KRW 10,090.00 | KRW 10,220.00 | KRW 9,860.00 | 12.99K |
| 2026-08-18 | KRW 10,090.00 | -1.85% | KRW 10,200.00 | KRW 10,280.00 | KRW 10,080.00 | 9.28K |
| 2026-08-14 | KRW 10,280.00 | +2.39% | KRW 10,040.00 | KRW 10,300.00 | KRW 10,040.00 | 8.67K |
| 2026-08-13 | KRW 10,040.00 | +0.10% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,990.00 | 10.82K |
| 2026-08-12 | KRW 10,030.00 | -0.20% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,970.00 | 8.74K |
| 2026-08-11 | KRW 10,050.00 | -0.69% | KRW 10,030.00 | KRW 10,190.00 | KRW 9,990.00 | 8.42K |
| 2026-08-10 | KRW 10,120.00 | +0.90% | KRW 10,000.00 | KRW 10,300.00 | KRW 9,900.00 | 23.00K |
| 2026-08-07 | KRW 10,030.00 | -0.20% | KRW 10,050.00 | KRW 10,130.00 | KRW 9,110.00 | 36.97K |
| 2026-08-06 | KRW 10,050.00 | +2.24% | KRW 9,950.00 | KRW 10,210.00 | KRW 9,860.00 | 67.15K |
| 2026-08-05 | KRW 9,830.00 | +18.43% | KRW 8,300.00 | KRW 10,000.00 | KRW 8,300.00 | 88.72K |
| 2026-08-04 | KRW 8,300.00 | +2.85% | KRW 8,070.00 | KRW 8,300.00 | KRW 8,070.00 | 8.38K |
| 2026-08-03 | KRW 8,070.00 | +3.46% | KRW 8,030.00 | KRW 8,200.00 | KRW 7,710.00 | 7.15K |
| 2026-07-31 | KRW 7,800.00 | +4.00% | KRW 7,500.00 | KRW 8,040.00 | KRW 7,500.00 | 8.11K |
| 2026-07-30 | KRW 7,500.00 | +0.13% | KRW 7,490.00 | KRW 7,760.00 | KRW 7,310.00 | 6.22K |
| 2026-07-29 | KRW 7,490.00 | -3.97% | KRW 7,800.00 | KRW 7,800.00 | KRW 7,280.00 | 6.07K |
| 2026-07-28 | KRW 7,800.00 | -2.26% | KRW 7,980.00 | KRW 7,990.00 | KRW 7,590.00 | 4.08K |
| 2026-07-27 | KRW 7,980.00 | -0.25% | KRW 8,000.00 | KRW 8,190.00 | KRW 7,700.00 | 4.86K |
| 2026-07-24 | KRW 8,000.00 | +4.58% | KRW 7,650.00 | KRW 8,090.00 | KRW 7,650.00 | 6.89K |
| 2026-07-23 | KRW 7,650.00 | +0.26% | KRW 7,630.00 | KRW 7,930.00 | KRW 7,400.00 | 4.93K |
| 2026-07-22 | KRW 7,630.00 | +0.39% | KRW 7,600.00 | KRW 7,700.00 | KRW 7,320.00 | 4.60K |
| 2026-07-21 | KRW 7,600.00 | -2.56% | KRW 7,380.00 | KRW 8,030.00 | KRW 7,250.00 | 3.75K |
| 2026-07-20 | KRW 7,800.00 | -1.89% | KRW 7,950.00 | KRW 7,950.00 | KRW 7,690.00 | 873 |
| 2026-07-16 | KRW 7,950.00 | -1.12% | KRW 8,040.00 | KRW 8,090.00 | KRW 7,820.00 | 1.11K |
| 2026-07-15 | KRW 8,040.00 | -0.25% | KRW 8,140.00 | KRW 8,220.00 | KRW 7,900.00 | 2.55K |
| 2026-07-14 | KRW 8,060.00 | +1.13% | KRW 7,970.00 | KRW 8,320.00 | KRW 7,670.00 | 8.06K |
| 2026-07-13 | KRW 7,970.00 | 0.00% | KRW 7,970.00 | KRW 8,250.00 | KRW 7,620.00 | 6.02K |
| 2026-07-10 | KRW 7,970.00 | +2.31% | KRW 7,950.00 | KRW 8,240.00 | KRW 7,270.00 | 4.15K |
| 2026-07-09 | KRW 7,790.00 | +1.17% | KRW 8,090.00 | KRW 8,110.00 | KRW 7,520.00 | 5.34K |
| 2026-07-08 | KRW 7,700.00 | -3.39% | KRW 7,900.00 | KRW 7,930.00 | KRW 7,350.00 | 3.20K |
| 2026-07-07 | KRW 7,970.00 | -1.60% | KRW 8,100.00 | KRW 8,330.00 | KRW 7,510.00 | 17.55K |
| 2026-07-06 | KRW 8,100.00 | +10.96% | KRW 7,650.00 | KRW 8,190.00 | KRW 7,320.00 | 10.18K |
| 2026-07-03 | KRW 7,300.00 | +2.96% | KRW 7,030.00 | KRW 7,320.00 | KRW 6,800.00 | 6.78K |
| 2026-07-02 | KRW 7,090.00 | -0.84% | KRW 7,140.00 | KRW 7,570.00 | KRW 6,810.00 | 10.76K |
| 2026-07-01 | KRW 7,150.00 | -0.69% | KRW 7,140.00 | KRW 7,200.00 | KRW 6,930.00 | 5.25K |
| 2026-06-30 | KRW 7,200.00 | -1.91% | KRW 7,340.00 | KRW 7,340.00 | KRW 6,910.00 | 3.66K |
| 2026-06-29 | KRW 7,340.00 | 0.00% | KRW 7,340.00 | KRW 7,840.00 | KRW 7,010.00 | 6.28K |
| 2026-06-26 | KRW 7,340.00 | -1.48% | KRW 6,950.00 | KRW 7,400.00 | KRW 6,950.00 | 8.47K |
| 2026-06-25 | KRW 7,450.00 | -0.67% | KRW 7,500.00 | KRW 7,610.00 | KRW 6,880.00 | 6.70K |
| 2026-06-24 | KRW 7,500.00 | 0.00% | KRW 7,110.00 | KRW 7,600.00 | KRW 6,510.00 | 14.06K |
| 2026-06-23 | KRW 7,500.00 | 0.00% | KRW 7,490.00 | KRW 7,650.00 | KRW 7,220.00 | 21.33K |
| 2026-06-22 | KRW 7,500.00 | -6.25% | KRW 8,000.00 | KRW 8,000.00 | KRW 6,960.00 | 10.77K |
| 2026-06-19 | KRW 8,000.00 | -0.62% | KRW 8,050.00 | KRW 8,050.00 | KRW 7,510.00 | 28.05K |
| 2026-06-18 | KRW 8,050.00 | 0.00% | KRW 8,050.00 | KRW 8,200.00 | KRW 7,790.00 | 10.65K |
| 2026-06-17 | KRW 8,050.00 | 0.00% | KRW 8,050.00 | KRW 8,130.00 | KRW 7,900.00 | 7.67K |
| 2026-06-16 | KRW 8,050.00 | +3.60% | KRW 7,770.00 | KRW 8,540.00 | KRW 7,710.00 | 22.74K |
| 2026-06-15 | KRW 7,770.00 | +0.26% | KRW 7,750.00 | KRW 8,210.00 | KRW 7,620.00 | 9.06K |
| 2026-06-12 | KRW 7,750.00 | -0.26% | KRW 7,770.00 | KRW 8,290.00 | KRW 7,610.00 | 5.48K |
| 2026-06-11 | KRW 7,770.00 | -0.51% | KRW 7,810.00 | KRW 8,280.00 | KRW 7,350.00 | 6.93K |
| 2026-06-10 | KRW 7,810.00 | -2.98% | KRW 8,150.00 | KRW 8,150.00 | KRW 7,740.00 | 2.10K |
| 2026-06-09 | KRW 8,050.00 | +6.20% | KRW 7,580.00 | KRW 8,200.00 | KRW 7,510.00 | 9.28K |
| 2026-06-08 | KRW 7,580.00 | -4.89% | KRW 7,960.00 | KRW 7,960.00 | KRW 7,380.00 | 17.86K |
| 2026-06-05 | KRW 7,970.00 | -1.73% | KRW 8,110.00 | KRW 8,110.00 | KRW 7,740.00 | 12.10K |
| 2026-06-04 | KRW 8,110.00 | +1.12% | KRW 8,020.00 | KRW 8,480.00 | KRW 8,020.00 | 8.97K |
| 2026-06-02 | KRW 8,020.00 | +6.23% | KRW 7,600.00 | KRW 8,360.00 | KRW 7,070.00 | 43.50K |
| 2026-06-01 | KRW 7,550.00 | -9.58% | KRW 8,350.00 | KRW 8,410.00 | KRW 6,970.00 | 34.97K |
| 2026-05-29 | KRW 8,350.00 | -6.91% | KRW 9,040.00 | KRW 9,300.00 | KRW 8,210.00 | 12.84K |
| 2026-05-28 | KRW 8,970.00 | -8.75% | KRW 9,830.00 | KRW 9,980.00 | KRW 8,850.00 | 27.86K |
| 2026-05-27 | KRW 9,830.00 | +7.90% | KRW 9,110.00 | KRW 11,830.00 | KRW 9,100.00 | 280.84K |
| 2026-05-26 | KRW 9,110.00 | -10.77% | KRW 10,110.00 | KRW 10,350.00 | KRW 9,050.00 | 33.05K |
| 2026-05-22 | KRW 10,210.00 | -2.76% | KRW 10,500.00 | KRW 10,790.00 | KRW 10,190.00 | 5.81K |