Dasan Solueta Co.,Ltd. (KOSDAQ:154040)
South Korea
· Delayed Price · Currency is KRW 1,140.00
+32.00 (2.89%)
At close: Dec 5, 2025
Dasan Solueta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,108.00 | 1,145.00 | 1,093.00 | 1,140.00 | 1,140.00 | 2.89% | 28,774 |
| Dec 4, 2025 | 1,101.00 | 1,119.00 | 1,089.00 | 1,108.00 | 1,108.00 | -0.18% | 40,762 |
| Dec 3, 2025 | 1,093.00 | 1,115.00 | 1,089.00 | 1,110.00 | 1,110.00 | 1.56% | 32,436 |
| Dec 2, 2025 | 1,093.00 | 1,093.00 | 1,060.00 | 1,093.00 | 1,093.00 | - | 44,072 |
| Dec 1, 2025 | 1,093.00 | 1,093.00 | 1,076.00 | 1,093.00 | 1,093.00 | - | 56,810 |
| Nov 28, 2025 | 1,080.00 | 1,094.00 | 1,065.00 | 1,093.00 | 1,093.00 | -0.09% | 24,951 |
| Nov 27, 2025 | 1,096.00 | 1,096.00 | 1,075.00 | 1,094.00 | 1,094.00 | -0.18% | 45,460 |
| Nov 26, 2025 | 1,089.00 | 1,098.00 | 1,055.00 | 1,096.00 | 1,096.00 | -0.18% | 70,991 |
| Nov 25, 2025 | 1,089.00 | 1,099.00 | 1,039.00 | 1,098.00 | 1,098.00 | -0.09% | 108,551 |
| Nov 24, 2025 | 1,089.00 | 1,099.00 | 1,064.00 | 1,099.00 | 1,099.00 | - | 39,274 |
| Nov 21, 2025 | 1,103.00 | 1,106.00 | 1,020.00 | 1,099.00 | 1,099.00 | -0.36% | 29,333 |
| Nov 20, 2025 | 1,059.00 | 1,107.00 | 1,059.00 | 1,103.00 | 1,103.00 | 2.41% | 28,582 |
| Nov 19, 2025 | 1,068.00 | 1,077.00 | 1,036.00 | 1,077.00 | 1,077.00 | - | 24,143 |
| Nov 18, 2025 | 1,078.00 | 1,078.00 | 1,039.00 | 1,077.00 | 1,077.00 | -0.09% | 30,917 |
| Nov 17, 2025 | 1,065.00 | 1,078.00 | 1,025.00 | 1,078.00 | 1,078.00 | - | 93,657 |
| Nov 14, 2025 | 1,058.00 | 1,078.00 | 1,040.00 | 1,078.00 | 1,078.00 | 0.75% | 21,060 |
| Nov 13, 2025 | 1,039.00 | 1,073.00 | 1,008.00 | 1,070.00 | 1,070.00 | 2.98% | 43,690 |
| Nov 12, 2025 | 1,026.00 | 1,044.00 | 1,025.00 | 1,039.00 | 1,039.00 | 1.37% | 24,481 |
| Nov 11, 2025 | 1,025.00 | 1,036.00 | 1,011.00 | 1,025.00 | 1,025.00 | - | 41,007 |
| Nov 10, 2025 | 994.00 | 1,025.00 | 994.00 | 1,025.00 | 1,025.00 | 1.89% | 88,978 |
| Nov 7, 2025 | 1,006.00 | 1,016.00 | 980.00 | 1,006.00 | 1,006.00 | - | 36,464 |
| Nov 6, 2025 | 1,005.00 | 1,014.00 | 990.00 | 1,006.00 | 1,006.00 | 0.10% | 37,779 |
| Nov 5, 2025 | 1,006.00 | 1,006.00 | 975.00 | 1,005.00 | 1,005.00 | -0.10% | 28,139 |
| Nov 4, 2025 | 995.00 | 1,006.00 | 930.00 | 1,006.00 | 1,006.00 | 1.11% | 65,128 |
| Nov 3, 2025 | 1,024.00 | 1,024.00 | 993.00 | 995.00 | 995.00 | -2.83% | 67,809 |
| Oct 31, 2025 | 1,008.00 | 1,049.00 | 1,002.00 | 1,024.00 | 1,024.00 | 0.99% | 33,503 |
| Oct 30, 2025 | 1,037.00 | 1,050.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.93% | 32,640 |
| Oct 29, 2025 | 1,039.00 | 1,049.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.58% | 36,927 |
| Oct 28, 2025 | 1,045.00 | 1,045.00 | 1,015.00 | 1,028.00 | 1,028.00 | -0.10% | 42,274 |
| Oct 27, 2025 | 1,037.00 | 1,048.00 | 1,026.00 | 1,029.00 | 1,029.00 | -0.77% | 48,576 |
| Oct 24, 2025 | 1,040.00 | 1,040.00 | 1,027.00 | 1,037.00 | 1,037.00 | 0.97% | 37,099 |
| Oct 23, 2025 | 1,046.00 | 1,046.00 | 1,022.00 | 1,027.00 | 1,027.00 | 0.49% | 31,212 |
| Oct 22, 2025 | 1,039.00 | 1,039.00 | 1,021.00 | 1,022.00 | 1,022.00 | -0.10% | 37,669 |
| Oct 21, 2025 | 1,028.00 | 1,036.00 | 1,019.00 | 1,023.00 | 1,023.00 | 0.10% | 54,721 |
| Oct 20, 2025 | 1,020.00 | 1,025.00 | 1,005.00 | 1,022.00 | 1,022.00 | 0.59% | 49,257 |
| Oct 17, 2025 | 1,041.00 | 1,041.00 | 1,014.00 | 1,016.00 | 1,016.00 | -2.21% | 57,420 |
| Oct 16, 2025 | 1,039.00 | 1,045.00 | 1,024.00 | 1,039.00 | 1,039.00 | 0.97% | 93,916 |
| Oct 15, 2025 | 1,016.00 | 1,037.00 | 1,016.00 | 1,029.00 | 1,029.00 | 1.28% | 80,751 |
| Oct 14, 2025 | 1,017.00 | 1,032.00 | 1,010.00 | 1,016.00 | 1,016.00 | - | 249,740 |
| Oct 13, 2025 | 1,095.00 | 1,114.00 | 1,000.00 | 1,016.00 | 1,016.00 | -8.80% | 571,971 |
| Oct 10, 2025 | 1,180.00 | 1,180.00 | 1,052.00 | 1,114.00 | 1,114.00 | -5.59% | 235,877 |
| Oct 2, 2025 | 1,132.00 | 1,284.00 | 1,100.00 | 1,180.00 | 1,180.00 | 4.24% | 350,163 |
| Oct 1, 2025 | 1,200.00 | 1,223.00 | 1,125.00 | 1,132.00 | 1,132.00 | -5.67% | 48,867 |
| Sep 30, 2025 | 1,166.00 | 1,245.00 | 1,156.00 | 1,200.00 | 1,200.00 | 3.90% | 73,393 |
| Sep 29, 2025 | 1,122.00 | 1,181.00 | 1,122.00 | 1,155.00 | 1,155.00 | 1.67% | 16,543 |
| Sep 26, 2025 | 1,188.00 | 1,190.00 | 1,110.00 | 1,136.00 | 1,136.00 | -4.30% | 66,303 |
| Sep 25, 2025 | 1,204.00 | 1,207.00 | 1,170.00 | 1,187.00 | 1,187.00 | -1.41% | 45,210 |
| Sep 24, 2025 | 1,225.00 | 1,225.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.71% | 9,124 |
| Sep 23, 2025 | 1,213.00 | 1,228.00 | 1,205.00 | 1,225.00 | 1,225.00 | -0.08% | 13,684 |
| Sep 22, 2025 | 1,214.00 | 1,226.00 | 1,200.00 | 1,226.00 | 1,226.00 | 0.99% | 11,626 |