Skip to main content
Daechang Solution Co., Ltd. (KOSDAQ:096350)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,205.00
+55.00 (2.56%)
At close: Dec 5, 2025

Daechang Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,190.002,205.002,095.002,205.002,205.002.56%241,140
Dec 4, 20252,165.002,165.002,100.002,150.002,150.00-0.69%180,799
Dec 3, 20252,100.002,185.002,100.002,165.002,165.003.10%280,451
Dec 2, 20252,080.002,105.002,050.002,100.002,100.000.96%129,127
Dec 1, 20252,055.002,120.002,030.002,080.002,080.001.22%231,859
Nov 28, 20252,115.002,200.002,015.002,055.002,055.00-3.52%464,410
Nov 27, 20252,040.002,170.002,040.002,130.002,130.003.65%201,710
Nov 26, 20252,030.002,075.002,015.002,055.002,055.000.98%133,843
Nov 25, 20252,015.002,075.002,005.002,035.002,035.000.99%107,284
Nov 24, 20252,030.002,045.001,976.002,015.002,015.00-0.49%213,104
Nov 21, 20252,100.002,100.002,015.002,025.002,025.00-4.93%252,591
Nov 20, 20252,115.002,165.002,100.002,130.002,130.001.67%172,788
Nov 19, 20252,095.002,220.002,020.002,095.002,095.00-0.24%236,439
Nov 18, 20252,300.002,300.002,075.002,100.002,100.00-6.87%482,540
Nov 17, 20252,270.002,320.002,235.002,255.002,255.00-245,495
Nov 14, 20252,225.002,300.002,180.002,255.002,255.000.22%363,197
Nov 13, 20252,180.002,265.002,175.002,250.002,250.003.21%283,705
Nov 12, 20252,200.002,215.002,140.002,180.002,180.00-0.91%281,765
Nov 11, 20252,360.002,360.002,145.002,200.002,200.00-2.87%405,127
Nov 10, 20252,250.002,265.002,100.002,265.002,265.000.67%326,668
Nov 7, 20252,260.002,305.002,185.002,250.002,250.00-4.26%521,061
Nov 6, 20252,360.002,415.002,285.002,350.002,350.00-0.21%381,502
Nov 5, 20252,290.002,490.002,245.002,355.002,355.000.64%987,459
Nov 4, 20252,420.002,420.002,300.002,340.002,340.00-3.90%763,107
Nov 3, 20252,640.002,670.002,425.002,435.002,435.00-7.77%1,470,432
Oct 31, 20252,780.002,780.002,600.002,640.002,640.00-5.04%928,487
Oct 30, 20252,940.003,010.002,750.002,780.002,780.00-2.46%2,047,527
Oct 29, 20252,610.003,170.002,590.002,850.002,850.009.83%9,680,626
Oct 28, 20252,720.002,755.002,480.002,595.002,595.00-1.89%1,495,827
Oct 27, 20252,595.002,790.002,350.002,645.002,645.0017.04%5,372,921
Sep 26, 20252,205.002,260.002,135.002,260.002,260.002.96%659,370
Sep 25, 20252,355.002,380.002,190.002,195.002,195.00-1.35%1,009,215
Sep 24, 20252,205.002,235.002,165.002,225.002,225.001.14%416,438
Sep 23, 20252,205.002,300.002,195.002,200.002,200.00-595,735
Sep 22, 20252,275.002,315.002,190.002,200.002,200.00-3.30%735,591
Sep 19, 20252,370.002,390.002,235.002,275.002,275.00-4.01%957,284
Sep 18, 20252,415.002,440.002,355.002,370.002,370.00-1.66%603,157
Sep 17, 20252,435.002,455.002,335.002,410.002,410.00-1.03%1,101,211
Sep 16, 20252,520.002,735.002,420.002,435.002,435.00-3.37%2,699,498
Sep 15, 20252,620.002,620.002,400.002,520.002,520.00-4.36%1,393,828
Sep 12, 20252,785.002,785.002,545.002,635.002,635.00-5.22%1,798,490
Sep 11, 20252,905.003,020.002,715.002,780.002,780.00-0.54%2,246,208
Sep 10, 20252,645.002,895.002,570.002,795.002,795.005.87%2,444,582
Sep 9, 20252,495.002,770.002,435.002,640.002,640.007.54%4,656,608
Sep 8, 20252,375.002,490.002,350.002,455.002,455.003.15%818,324
Sep 5, 20252,435.002,450.002,355.002,380.002,380.00-1.24%781,740
Sep 4, 20252,280.002,425.002,250.002,410.002,410.005.70%1,437,886
Sep 3, 20252,220.002,310.002,210.002,280.002,280.002.70%443,484
Sep 2, 20252,250.002,300.002,210.002,220.002,220.00-0.67%410,094
Sep 1, 20252,260.002,375.002,220.002,235.002,235.00-0.67%1,116,043
Aug 29, 20252,160.002,275.002,140.002,250.002,250.003.21%754,870
Aug 28, 20252,200.002,200.002,130.002,180.002,180.00-154,682
Aug 27, 20252,125.002,220.002,110.002,180.002,180.002.83%446,969
Aug 26, 20252,160.002,325.002,105.002,120.002,120.00-1.62%997,097
Aug 25, 20252,125.002,170.002,100.002,155.002,155.001.41%187,663
Aug 22, 20252,125.002,155.002,120.002,125.002,125.00-116,635
Aug 21, 20252,060.002,140.002,045.002,125.002,125.003.41%203,466
Aug 20, 20252,070.002,075.002,010.002,055.002,055.00-1.67%252,220
Aug 19, 20252,160.002,160.002,075.002,090.002,090.00-3.24%195,033
Aug 18, 20252,220.002,220.002,145.002,160.002,160.00-0.46%211,660
Aug 14, 20252,150.002,175.002,140.002,170.002,170.000.93%141,603
Aug 13, 20252,140.002,150.002,115.002,150.002,150.000.70%123,115
Aug 12, 20252,140.002,195.002,110.002,135.002,135.00-0.47%167,565
Aug 11, 20252,165.002,180.002,125.002,145.002,145.00-0.92%181,592
Aug 8, 20252,195.002,195.002,135.002,165.002,165.00-1.37%196,792
Aug 7, 20252,225.002,240.002,150.002,195.002,195.00-0.90%188,800
Aug 6, 20252,150.002,260.002,140.002,215.002,215.003.99%472,890
Aug 5, 20252,110.002,165.002,110.002,130.002,130.001.19%187,873
Aug 4, 20252,195.002,195.002,105.002,105.002,105.00-0.94%225,284
Aug 1, 20252,200.002,200.002,115.002,125.002,125.00-4.06%295,812
Jul 31, 20252,300.002,300.002,170.002,215.002,215.00-2.21%652,750
Jul 30, 20252,315.002,385.002,245.002,265.002,265.000.67%980,903
Jul 29, 20252,150.002,340.002,125.002,250.002,250.007.14%1,572,828
Jul 28, 20252,095.002,150.002,075.002,100.002,100.00-211,174
Jul 25, 20252,135.002,145.002,080.002,100.002,100.00-1.87%330,260
Jul 24, 20252,125.002,215.002,105.002,140.002,140.000.71%291,589
Jul 23, 20252,150.002,175.002,100.002,125.002,125.00-0.93%239,567
Jul 22, 20252,235.002,235.002,125.002,145.002,145.00-3.16%289,990
Jul 21, 20252,180.002,265.002,175.002,215.002,215.001.61%412,922
Jul 18, 20252,155.002,215.002,120.002,180.002,180.001.16%336,051
Jul 17, 20252,240.002,240.002,150.002,155.002,155.00-3.36%339,854
Jul 16, 20252,160.002,245.002,130.002,230.002,230.003.24%442,329
Jul 15, 20252,270.002,270.002,125.002,160.002,160.00-1.59%790,843
Jul 14, 20252,260.002,260.002,150.002,195.002,195.00-2.88%755,170
Jul 11, 20252,290.002,310.002,255.002,260.002,260.00-266,186
Jul 10, 20252,460.002,460.002,230.002,260.002,260.00-6.22%837,257
Jul 9, 20252,425.002,425.002,345.002,410.002,410.001.69%261,238
Jul 8, 20252,385.002,470.002,325.002,370.002,370.00-0.63%404,955
Jul 7, 20252,460.002,460.002,300.002,385.002,385.00-3.05%767,594
Jul 4, 20252,600.002,605.002,420.002,460.002,460.00-5.38%1,173,496
Jul 3, 20252,665.002,675.002,545.002,600.002,600.00-1.70%715,254
Jul 2, 20252,815.002,815.002,525.002,645.002,645.00-6.04%1,226,657
Jul 1, 20252,835.003,020.002,730.002,815.002,815.00-0.35%1,624,875
Jun 30, 20253,130.003,130.002,805.002,825.002,825.00-8.13%662,920
Jun 27, 20253,290.003,290.003,025.003,075.003,075.001.65%983,625
Jun 26, 20252,945.003,025.002,945.003,025.003,025.002.72%633,024
Jun 25, 20252,700.003,355.002,585.002,945.002,945.009.48%8,877,324
Jun 24, 20252,780.002,850.002,555.002,690.002,690.000.94%2,156,770
Jun 23, 20252,250.002,830.002,165.002,665.002,665.0013.65%9,062,996
Jun 20, 20252,475.002,745.002,295.002,345.002,345.0010.87%11,095,232