Dynamic solution Co.Ltd. 290660
KRX · South Korea · Health Technology
KRW 1,305.00+15.00 (+1.16%)
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 1,305.00 | +1.16% | KRW 1,301.00 | KRW 1,313.00 | KRW 1,280.00 | 237.03K |
| 2026-10-01 | KRW 1,290.00 | -1.30% | KRW 1,324.00 | KRW 1,344.00 | KRW 1,274.00 | 423.81K |
| 2026-09-30 | KRW 1,307.00 | +0.93% | KRW 1,380.00 | KRW 1,381.00 | KRW 1,301.00 | 319.27K |
| 2026-09-29 | KRW 1,295.00 | -7.50% | KRW 1,416.00 | KRW 1,416.00 | KRW 1,287.00 |
| 672.90K |
| 2026-09-28 | KRW 1,400.00 | -1.34% | KRW 1,416.00 | KRW 1,436.00 | KRW 1,391.00 | 311.02K |
| 2026-09-23 | KRW 1,419.00 | -5.34% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,400.00 | 865.10K |
| 2026-09-22 | KRW 1,499.00 | -5.78% | KRW 1,612.00 | KRW 1,612.00 | KRW 1,490.00 | 555.23K |
| 2026-09-21 | KRW 1,591.00 | +2.78% | KRW 1,548.00 | KRW 1,702.00 | KRW 1,509.00 | 949.89K |
| 2026-09-18 | KRW 1,548.00 | +1.31% | KRW 1,540.00 | KRW 1,565.00 | KRW 1,505.00 | 554.06K |
| 2026-09-17 | KRW 1,528.00 | +2.69% | KRW 1,488.00 | KRW 1,558.00 | KRW 1,480.00 | 626.63K |
| 2026-09-16 | KRW 1,488.00 | -1.91% | KRW 1,548.00 | KRW 1,548.00 | KRW 1,480.00 | 346.01K |
| 2026-09-15 | KRW 1,517.00 | +0.46% | KRW 1,510.00 | KRW 1,600.00 | KRW 1,482.00 | 560.73K |
| 2026-09-14 | KRW 1,510.00 | +0.87% | KRW 1,590.00 | KRW 1,590.00 | KRW 1,490.00 | 639.36K |
| 2026-09-11 | KRW 1,497.00 | -7.25% | KRW 1,620.00 | KRW 1,636.00 | KRW 1,497.00 | 833.94K |
| 2026-09-10 | KRW 1,614.00 | -1.04% | KRW 1,631.00 | KRW 1,650.00 | KRW 1,601.00 | 376.49K |
| 2026-09-09 | KRW 1,631.00 | +1.81% | KRW 1,602.00 | KRW 1,660.00 | KRW 1,550.00 | 574.16K |
| 2026-09-08 | KRW 1,602.00 | -6.04% | KRW 1,705.00 | KRW 1,728.00 | KRW 1,598.00 | 900.15K |
| 2026-09-07 | KRW 1,705.00 | -4.05% | KRW 1,798.00 | KRW 1,807.00 | KRW 1,705.00 | 811.82K |
| 2026-09-04 | KRW 1,777.00 | +4.96% | KRW 1,715.00 | KRW 1,840.00 | KRW 1,695.00 | 842.75K |
| 2026-09-03 | KRW 1,693.00 | +0.12% | KRW 1,720.00 | KRW 1,744.00 | KRW 1,688.00 | 549.94K |
| 2026-09-02 | KRW 1,691.00 | -4.52% | KRW 1,704.00 | KRW 1,805.00 | KRW 1,680.00 | 666.35K |
| 2026-09-01 | KRW 1,771.00 | -1.45% | KRW 1,801.00 | KRW 1,816.00 | KRW 1,713.00 | 652.78K |
| 2026-08-31 | KRW 1,797.00 | -9.20% | KRW 1,934.00 | KRW 1,934.00 | KRW 1,741.00 | 1.40M |
| 2026-08-28 | KRW 1,979.00 | -7.74% | KRW 2,145.00 | KRW 2,145.00 | KRW 1,945.00 | 986.34K |
| 2026-08-27 | KRW 2,145.00 | -1.83% | KRW 2,200.00 | KRW 2,320.00 | KRW 2,070.00 | 1.18M |
| 2026-08-26 | KRW 2,185.00 | +6.59% | KRW 2,065.00 | KRW 2,225.00 | KRW 2,015.00 | 885.82K |
| 2026-08-25 | KRW 2,050.00 | -1.44% | KRW 2,085.00 | KRW 2,195.00 | KRW 1,977.00 | 890.91K |
| 2026-08-24 | KRW 2,080.00 | +5.26% | KRW 2,300.00 | KRW 2,445.00 | KRW 1,997.00 | 3.13M |
| 2026-08-21 | KRW 1,976.00 | -2.90% | KRW 2,020.00 | KRW 2,200.00 | KRW 1,976.00 | 1.01M |
| 2026-08-20 | KRW 2,035.00 | -1.69% | KRW 2,080.00 | KRW 2,140.00 | KRW 1,975.00 | 806.12K |
| 2026-08-19 | KRW 2,070.00 | +6.87% | KRW 1,888.00 | KRW 2,175.00 | KRW 1,845.00 | 1.87M |
| 2026-08-18 | KRW 1,937.00 | +8.82% | KRW 1,828.00 | KRW 1,966.00 | KRW 1,740.00 | 1.38M |
| 2026-08-14 | KRW 1,780.00 | -4.56% | KRW 1,865.00 | KRW 1,865.00 | KRW 1,734.00 | 512.30K |
| 2026-08-13 | KRW 1,865.00 | +3.44% | KRW 1,808.00 | KRW 1,913.00 | KRW 1,742.00 | 800.45K |
| 2026-08-12 | KRW 1,803.00 | -4.70% | KRW 1,928.00 | KRW 1,929.00 | KRW 1,789.00 | 933.98K |
| 2026-08-11 | KRW 1,892.00 | +24.07% | KRW 1,539.00 | KRW 1,970.00 | KRW 1,511.00 | 4.50M |
| 2026-08-10 | KRW 1,525.00 | +7.39% | KRW 1,442.00 | KRW 1,530.00 | KRW 1,442.00 | 526.87K |
| 2026-08-07 | KRW 1,420.00 | -6.27% | KRW 1,515.00 | KRW 1,515.00 | KRW 1,414.00 | 519.91K |
| 2026-08-06 | KRW 1,515.00 | -4.90% | KRW 1,599.00 | KRW 1,633.00 | KRW 1,505.00 | 522.43K |
| 2026-08-05 | KRW 1,593.00 | -1.67% | KRW 1,610.00 | KRW 1,670.00 | KRW 1,586.00 | 596.09K |
| 2026-08-04 | KRW 1,620.00 | -1.88% | KRW 1,697.00 | KRW 1,697.00 | KRW 1,577.00 | 462.64K |
| 2026-08-03 | KRW 1,651.00 | -3.39% | KRW 1,748.00 | KRW 1,761.00 | KRW 1,650.00 | 833.20K |
| 2026-07-31 | KRW 1,709.00 | +7.96% | KRW 1,650.00 | KRW 1,775.00 | KRW 1,606.00 | 761.17K |
| 2026-07-30 | KRW 1,583.00 | -1.06% | KRW 1,600.00 | KRW 1,720.00 | KRW 1,581.00 | 643.09K |
| 2026-07-29 | KRW 1,600.00 | -10.86% | KRW 1,845.00 | KRW 1,867.00 | KRW 1,481.00 | 1.26M |
| 2026-07-28 | KRW 1,795.00 | +7.74% | KRW 1,700.00 | KRW 1,895.00 | KRW 1,628.00 | 1.60M |
| 2026-07-27 | KRW 1,666.00 | +5.44% | KRW 1,600.00 | KRW 1,759.00 | KRW 1,600.00 | 633.50K |
| 2026-07-24 | KRW 1,580.00 | -3.01% | KRW 1,620.00 | KRW 1,688.00 | KRW 1,550.00 | 331.54K |
| 2026-07-23 | KRW 1,629.00 | +4.16% | KRW 1,564.00 | KRW 1,717.00 | KRW 1,485.00 | 871.95K |
| 2026-07-22 | KRW 1,564.00 | -11.39% | KRW 1,873.00 | KRW 1,930.00 | KRW 1,561.00 | 2.03M |
| 2026-07-21 | KRW 1,765.00 | +29.97% | KRW 1,385.00 | KRW 1,765.00 | KRW 1,282.00 | 1.67M |
| 2026-07-20 | KRW 1,358.00 | -0.15% | KRW 1,257.00 | KRW 1,358.00 | KRW 1,236.00 | 332.93K |
| 2026-07-16 | KRW 1,360.00 | -1.09% | KRW 1,409.00 | KRW 1,409.00 | KRW 1,322.00 | 241.93K |
| 2026-07-15 | KRW 1,375.00 | +8.01% | KRW 1,311.00 | KRW 1,410.00 | KRW 1,311.00 | 315.81K |
| 2026-07-14 | KRW 1,273.00 | -4.29% | KRW 1,255.00 | KRW 1,357.00 | KRW 1,200.00 | 456.34K |
| 2026-07-13 | KRW 1,330.00 | -0.15% | KRW 1,380.00 | KRW 1,465.00 | KRW 1,317.00 | 514.82K |
| 2026-07-10 | KRW 1,332.00 | +1.76% | KRW 1,315.00 | KRW 1,347.00 | KRW 1,250.00 | 722.53K |
| 2026-07-09 | KRW 1,309.00 | -7.16% | KRW 1,410.00 | KRW 1,430.00 | KRW 1,290.00 | 727.56K |
| 2026-07-08 | KRW 1,410.00 | -10.65% | KRW 1,461.00 | KRW 1,530.00 | KRW 1,410.00 | 720.53K |
| 2026-07-07 | KRW 1,578.00 | -3.96% | KRW 1,642.00 | KRW 1,642.00 | KRW 1,476.00 | 308.48K |
| 2026-07-06 | KRW 1,643.00 | -2.72% | KRW 1,678.00 | KRW 1,700.00 | KRW 1,551.00 | 448.43K |
| 2026-07-03 | KRW 1,689.00 | +2.55% | KRW 1,669.00 | KRW 1,695.00 | KRW 1,602.00 | 383.23K |
| 2026-07-02 | KRW 1,647.00 | -8.80% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,590.00 | 487.10K |
| 2026-07-01 | KRW 1,806.00 | -8.93% | KRW 1,985.00 | KRW 1,986.00 | KRW 1,787.00 | 730.78K |
| 2026-06-30 | KRW 1,983.00 | +3.23% | KRW 1,921.00 | KRW 2,100.00 | KRW 1,893.00 | 766.29K |
| 2026-06-29 | KRW 1,921.00 | +0.26% | KRW 1,916.00 | KRW 1,970.00 | KRW 1,850.00 | 491.71K |
| 2026-06-26 | KRW 1,916.00 | -1.74% | KRW 1,893.00 | KRW 1,979.00 | KRW 1,724.00 | 872.38K |
| 2026-06-25 | KRW 1,950.00 | +3.83% | KRW 1,700.00 | KRW 1,950.00 | KRW 1,690.00 | 1.05M |
| 2026-06-24 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-23 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-22 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-19 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-18 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-17 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-16 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-15 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-12 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-11 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-10 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-09 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-08 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-05 | KRW 1,878.00 | 0.00% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,878.00 | 0 |
| 2026-06-04 | KRW 1,878.00 | +9.19% | KRW 1,798.00 | KRW 1,942.00 | KRW 1,734.00 | 1.24M |
| 2026-06-02 | KRW 1,720.00 | +5.13% | KRW 1,640.00 | KRW 1,878.00 | KRW 1,540.00 | 1.94M |
| 2026-06-01 | KRW 1,636.00 | -3.99% | KRW 1,690.00 | KRW 1,702.00 | KRW 1,600.00 | 1.06M |
| 2026-05-29 | KRW 1,704.00 | -7.09% | KRW 1,840.00 | KRW 1,872.00 | KRW 1,654.00 | 914.27K |
| 2026-05-28 | KRW 1,834.00 | -7.09% | KRW 2,030.00 | KRW 2,038.00 | KRW 1,794.00 | 1.10M |
| 2026-05-27 | KRW 1,974.00 | -6.62% | KRW 2,170.00 | KRW 2,170.00 | KRW 1,954.00 | 1.18M |
| 2026-05-26 | KRW 2,114.00 | -1.86% | KRW 2,100.00 | KRW 2,236.00 | KRW 2,064.00 | 1.06M |
| 2026-05-22 | KRW 2,154.00 | -3.23% | KRW 2,242.00 | KRW 2,274.00 | KRW 2,050.00 | 821.45K |