Datasolution Inc. 263800
KRX · South Korea · Technology Services
KRW 4,705.00+90.00 (+1.95%)
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 4,705.00 | +1.95% | KRW 4,615.00 | KRW 4,780.00 | KRW 4,565.00 | 104.76K |
| 2026-10-01 | KRW 4,615.00 | +3.71% | KRW 4,430.00 | KRW 4,640.00 | KRW 4,430.00 | 134.40K |
| 2026-09-30 | KRW 4,450.00 | -1.66% | KRW 4,510.00 | KRW 4,590.00 | KRW 4,450.00 | 98.33K |
| 2026-09-29 | KRW 4,525.00 | -1.63% | KRW 4,580.00 | KRW 4,590.00 | KRW 4,470.00 |
| 100.89K |
| 2026-09-28 | KRW 4,600.00 | +1.10% | KRW 4,560.00 | KRW 4,680.00 | KRW 4,540.00 | 88.48K |
| 2026-09-23 | KRW 4,550.00 | -0.76% | KRW 4,600.00 | KRW 4,670.00 | KRW 4,550.00 | 85.76K |
| 2026-09-22 | KRW 4,585.00 | -1.61% | KRW 4,710.00 | KRW 4,795.00 | KRW 4,580.00 | 138.71K |
| 2026-09-21 | KRW 4,660.00 | -4.02% | KRW 4,870.00 | KRW 4,900.00 | KRW 4,655.00 | 156.92K |
| 2026-09-18 | KRW 4,855.00 | +0.21% | KRW 4,885.00 | KRW 5,100.00 | KRW 4,830.00 | 251.42K |
| 2026-09-17 | KRW 4,845.00 | -0.10% | KRW 4,930.00 | KRW 4,930.00 | KRW 4,780.00 | 215.37K |
| 2026-09-16 | KRW 4,850.00 | +1.78% | KRW 4,765.00 | KRW 4,885.00 | KRW 4,730.00 | 201.27K |
| 2026-09-15 | KRW 4,765.00 | -0.21% | KRW 4,740.00 | KRW 4,915.00 | KRW 4,740.00 | 108.56K |
| 2026-09-14 | KRW 4,775.00 | -0.62% | KRW 4,730.00 | KRW 4,900.00 | KRW 4,660.00 | 117.90K |
| 2026-09-11 | KRW 4,805.00 | +2.34% | KRW 4,590.00 | KRW 4,890.00 | KRW 4,590.00 | 175.92K |
| 2026-09-10 | KRW 4,695.00 | -0.11% | KRW 4,700.00 | KRW 4,735.00 | KRW 4,600.00 | 73.57K |
| 2026-09-09 | KRW 4,700.00 | 0.00% | KRW 4,745.00 | KRW 4,795.00 | KRW 4,680.00 | 83.95K |
| 2026-09-08 | KRW 4,700.00 | -1.05% | KRW 4,750.00 | KRW 4,865.00 | KRW 4,700.00 | 106.79K |
| 2026-09-07 | KRW 4,750.00 | +0.11% | KRW 4,755.00 | KRW 4,895.00 | KRW 4,655.00 | 158.60K |
| 2026-09-04 | KRW 4,745.00 | +2.93% | KRW 4,620.00 | KRW 4,805.00 | KRW 4,610.00 | 174.86K |
| 2026-09-03 | KRW 4,610.00 | -0.86% | KRW 4,670.00 | KRW 5,180.00 | KRW 4,510.00 | 1.13M |
| 2026-09-02 | KRW 4,650.00 | -2.00% | KRW 4,690.00 | KRW 4,745.00 | KRW 4,590.00 | 84.55K |
| 2026-09-01 | KRW 4,745.00 | -1.35% | KRW 4,770.00 | KRW 4,780.00 | KRW 4,660.00 | 129.57K |
| 2026-08-31 | KRW 4,810.00 | -1.33% | KRW 4,855.00 | KRW 4,855.00 | KRW 4,625.00 | 193.87K |
| 2026-08-28 | KRW 4,875.00 | -0.10% | KRW 4,900.00 | KRW 4,990.00 | KRW 4,750.00 | 175.63K |
| 2026-08-27 | KRW 4,880.00 | -0.61% | KRW 4,915.00 | KRW 4,975.00 | KRW 4,835.00 | 118.43K |
| 2026-08-26 | KRW 4,910.00 | -1.50% | KRW 4,900.00 | KRW 4,985.00 | KRW 4,810.00 | 86.73K |
| 2026-08-25 | KRW 4,985.00 | +0.50% | KRW 4,905.00 | KRW 4,985.00 | KRW 4,730.00 | 193.16K |
| 2026-08-24 | KRW 4,960.00 | -3.31% | KRW 5,100.00 | KRW 5,190.00 | KRW 4,960.00 | 155.94K |
| 2026-08-21 | KRW 5,130.00 | -3.75% | KRW 5,220.00 | KRW 5,240.00 | KRW 4,990.00 | 186.20K |
| 2026-08-20 | KRW 5,330.00 | +1.72% | KRW 5,320.00 | KRW 5,440.00 | KRW 5,210.00 | 215.83K |
| 2026-08-19 | KRW 5,240.00 | -4.73% | KRW 5,380.00 | KRW 5,530.00 | KRW 5,240.00 | 293.95K |
| 2026-08-18 | KRW 5,500.00 | -4.68% | KRW 5,720.00 | KRW 5,880.00 | KRW 5,380.00 | 407.94K |
| 2026-08-14 | KRW 5,770.00 | +0.52% | KRW 5,840.00 | KRW 6,000.00 | KRW 5,650.00 | 480.67K |
| 2026-08-13 | KRW 5,740.00 | -1.88% | KRW 5,900.00 | KRW 6,330.00 | KRW 5,700.00 | 3.50M |
| 2026-08-12 | KRW 5,850.00 | -0.17% | KRW 5,830.00 | KRW 5,960.00 | KRW 5,600.00 | 565.66K |
| 2026-08-11 | KRW 5,860.00 | +8.52% | KRW 5,460.00 | KRW 5,950.00 | KRW 5,400.00 | 1.46M |
| 2026-08-10 | KRW 5,400.00 | +8.32% | KRW 4,995.00 | KRW 5,440.00 | KRW 4,995.00 | 547.53K |
| 2026-08-07 | KRW 4,985.00 | -1.29% | KRW 5,070.00 | KRW 5,280.00 | KRW 4,940.00 | 320.98K |
| 2026-08-06 | KRW 5,050.00 | -5.96% | KRW 5,250.00 | KRW 5,310.00 | KRW 5,050.00 | 319.68K |
| 2026-08-05 | KRW 5,370.00 | +5.50% | KRW 5,190.00 | KRW 5,550.00 | KRW 5,180.00 | 1.17M |
| 2026-08-04 | KRW 5,090.00 | +7.50% | KRW 4,950.00 | KRW 5,480.00 | KRW 4,840.00 | 2.47M |
| 2026-08-03 | KRW 4,735.00 | +1.39% | KRW 4,655.00 | KRW 4,920.00 | KRW 4,565.00 | 269.27K |
| 2026-07-31 | KRW 4,670.00 | +9.24% | KRW 4,520.00 | KRW 4,750.00 | KRW 4,510.00 | 663.38K |
| 2026-07-30 | KRW 4,275.00 | -5.32% | KRW 4,120.00 | KRW 4,550.00 | KRW 4,120.00 | 562.39K |
| 2026-07-29 | KRW 4,515.00 | -11.47% | KRW 5,110.00 | KRW 5,290.00 | KRW 4,365.00 | 1.00M |
| 2026-07-28 | KRW 5,100.00 | -9.41% | KRW 5,370.00 | KRW 5,540.00 | KRW 5,020.00 | 905.62K |
| 2026-07-27 | KRW 5,630.00 | +4.84% | KRW 5,610.00 | KRW 6,170.00 | KRW 5,540.00 | 1.89M |
| 2026-07-24 | KRW 5,370.00 | -10.80% | KRW 5,840.00 | KRW 5,900.00 | KRW 5,370.00 | 867.57K |
| 2026-07-23 | KRW 6,020.00 | +2.03% | KRW 6,010.00 | KRW 6,230.00 | KRW 5,720.00 | 1.41M |
| 2026-07-22 | KRW 5,900.00 | -2.32% | KRW 6,000.00 | KRW 6,370.00 | KRW 5,850.00 | 2.07M |
| 2026-07-21 | KRW 6,040.00 | +7.86% | KRW 5,500.00 | KRW 6,420.00 | KRW 5,470.00 | 6.19M |
| 2026-07-20 | KRW 5,600.00 | +3.51% | KRW 5,400.00 | KRW 6,380.00 | KRW 5,350.00 | 6.67M |
| 2026-07-16 | KRW 5,410.00 | -8.77% | KRW 5,770.00 | KRW 5,820.00 | KRW 5,210.00 | 1.36M |
| 2026-07-15 | KRW 5,930.00 | +4.40% | KRW 5,920.00 | KRW 6,500.00 | KRW 5,880.00 | 3.45M |
| 2026-07-14 | KRW 5,680.00 | -7.34% | KRW 6,100.00 | KRW 7,040.00 | KRW 5,510.00 | 7.02M |
| 2026-07-13 | KRW 6,130.00 | -16.03% | KRW 7,180.00 | KRW 7,550.00 | KRW 6,000.00 | 3.81M |
| 2026-07-10 | KRW 7,300.00 | -5.44% | KRW 8,410.00 | KRW 8,730.00 | KRW 7,070.00 | 22.02M |
| 2026-07-09 | KRW 7,720.00 | +29.97% | KRW 7,720.00 | KRW 7,720.00 | KRW 6,200.00 | 5.98M |
| 2026-07-08 | KRW 5,940.00 | +29.98% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,940.00 | 629.10K |
| 2026-07-07 | KRW 4,570.00 | -4.09% | KRW 4,710.00 | KRW 4,850.00 | KRW 4,400.00 | 55.05K |
| 2026-07-06 | KRW 4,765.00 | +1.17% | KRW 4,715.00 | KRW 4,800.00 | KRW 4,625.00 | 38.16K |
| 2026-07-03 | KRW 4,710.00 | +3.97% | KRW 4,500.00 | KRW 4,740.00 | KRW 4,500.00 | 38.43K |
| 2026-07-02 | KRW 4,530.00 | -6.21% | KRW 4,825.00 | KRW 4,835.00 | KRW 4,515.00 | 59.21K |
| 2026-07-01 | KRW 4,830.00 | +0.42% | KRW 4,950.00 | KRW 5,050.00 | KRW 4,780.00 | 76.46K |
| 2026-06-30 | KRW 4,810.00 | +1.26% | KRW 4,745.00 | KRW 4,975.00 | KRW 4,735.00 | 138.08K |
| 2026-06-29 | KRW 4,750.00 | +10.59% | KRW 4,295.00 | KRW 4,785.00 | KRW 4,295.00 | 200.51K |
| 2026-06-26 | KRW 4,295.00 | -2.61% | KRW 4,495.00 | KRW 4,495.00 | KRW 4,245.00 | 126.77K |
| 2026-06-25 | KRW 4,410.00 | 0.00% | KRW 4,350.00 | KRW 4,575.00 | KRW 4,350.00 | 47.27K |
| 2026-06-24 | KRW 4,410.00 | -0.11% | KRW 4,380.00 | KRW 4,485.00 | KRW 4,250.00 | 84.61K |
| 2026-06-23 | KRW 4,415.00 | -0.67% | KRW 4,325.00 | KRW 4,805.00 | KRW 4,325.00 | 204.70K |
| 2026-06-22 | KRW 4,445.00 | +1.25% | KRW 4,385.00 | KRW 4,650.00 | KRW 4,365.00 | 50.83K |
| 2026-06-19 | KRW 4,390.00 | -2.66% | KRW 4,510.00 | KRW 4,610.00 | KRW 4,260.00 | 84.26K |
| 2026-06-18 | KRW 4,510.00 | -1.96% | KRW 4,615.00 | KRW 4,660.00 | KRW 4,505.00 | 72.14K |
| 2026-06-17 | KRW 4,600.00 | +1.43% | KRW 4,510.00 | KRW 4,675.00 | KRW 4,405.00 | 73.91K |
| 2026-06-16 | KRW 4,535.00 | +1.34% | KRW 4,525.00 | KRW 4,590.00 | KRW 4,405.00 | 76.67K |
| 2026-06-15 | KRW 4,475.00 | +1.13% | KRW 4,455.00 | KRW 4,595.00 | KRW 4,415.00 | 68.46K |
| 2026-06-12 | KRW 4,425.00 | +2.31% | KRW 4,355.00 | KRW 4,580.00 | KRW 4,355.00 | 61.94K |
| 2026-06-11 | KRW 4,325.00 | +1.05% | KRW 4,300.00 | KRW 4,335.00 | KRW 4,150.00 | 66.20K |
| 2026-06-10 | KRW 4,280.00 | -3.17% | KRW 4,360.00 | KRW 4,445.00 | KRW 4,190.00 | 20 |
| 2026-06-09 | KRW 4,420.00 | +1.84% | KRW 4,320.00 | KRW 4,535.00 | KRW 4,320.00 | 89.51K |
| 2026-06-08 | KRW 4,340.00 | -6.87% | KRW 4,420.00 | KRW 4,660.00 | KRW 4,340.00 | 171.82K |
| 2026-06-05 | KRW 4,660.00 | -4.99% | KRW 4,890.00 | KRW 4,905.00 | KRW 4,505.00 | 200.65K |
| 2026-06-04 | KRW 4,905.00 | -6.21% | KRW 5,160.00 | KRW 5,160.00 | KRW 4,810.00 | 213.67K |
| 2026-06-02 | KRW 5,230.00 | +5.87% | KRW 4,955.00 | KRW 5,240.00 | KRW 4,645.00 | 514.79K |
| 2026-06-01 | KRW 4,940.00 | -1.98% | KRW 5,120.00 | KRW 5,800.00 | KRW 4,940.00 | 1.88M |
| 2026-05-29 | KRW 5,040.00 | +10.89% | KRW 4,770.00 | KRW 5,450.00 | KRW 4,770.00 | 1.43M |
| 2026-05-28 | KRW 4,545.00 | -0.44% | KRW 4,560.00 | KRW 4,615.00 | KRW 4,370.00 | 66.23K |
| 2026-05-27 | KRW 4,565.00 | -4.00% | KRW 4,760.00 | KRW 4,770.00 | KRW 4,560.00 | 51.78K |
| 2026-05-26 | KRW 4,755.00 | -0.52% | KRW 4,910.00 | KRW 4,920.00 | KRW 4,745.00 | 64.17K |
| 2026-05-22 | KRW 4,780.00 | +2.36% | KRW 4,720.00 | KRW 4,870.00 | KRW 4,695.00 | 63.84K |