Datasolution, Inc. (KOSDAQ:263800)
South Korea
· Delayed Price · Currency is KRW 5,290.00
-120.00 (-2.22%)
Last updated: Dec 5, 2025, 11:50 AM KST
Datasolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,450.00 | 5,450.00 | 5,230.00 | 5,300.00 | 5,300.00 | -2.03% | 202,148 |
| Dec 4, 2025 | 5,380.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,410.00 | 0.56% | 244,254 |
| Dec 3, 2025 | 5,190.00 | 5,530.00 | 5,190.00 | 5,380.00 | 5,380.00 | 4.47% | 490,345 |
| Dec 2, 2025 | 5,150.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | -0.77% | 278,605 |
| Dec 1, 2025 | 5,090.00 | 5,820.00 | 5,050.00 | 5,190.00 | 5,190.00 | 3.80% | 3,085,606 |
| Nov 28, 2025 | 4,830.00 | 5,020.00 | 4,805.00 | 5,000.00 | 5,000.00 | 4.49% | 137,126 |
| Nov 27, 2025 | 4,880.00 | 4,940.00 | 4,785.00 | 4,785.00 | 4,785.00 | -1.95% | 97,153 |
| Nov 26, 2025 | 4,810.00 | 4,940.00 | 4,805.00 | 4,880.00 | 4,880.00 | 1.24% | 71,841 |
| Nov 25, 2025 | 4,830.00 | 4,905.00 | 4,750.00 | 4,820.00 | 4,820.00 | 0.21% | 126,422 |
| Nov 24, 2025 | 4,950.00 | 4,955.00 | 4,775.00 | 4,810.00 | 4,810.00 | -1.94% | 99,229 |
| Nov 21, 2025 | 5,160.00 | 5,170.00 | 4,880.00 | 4,905.00 | 4,905.00 | -6.03% | 191,782 |
| Nov 20, 2025 | 5,160.00 | 5,270.00 | 5,160.00 | 5,220.00 | 5,220.00 | 2.35% | 76,358 |
| Nov 19, 2025 | 5,380.00 | 5,430.00 | 5,050.00 | 5,100.00 | 5,100.00 | -5.56% | 192,180 |
| Nov 18, 2025 | 5,500.00 | 5,520.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.18% | 191,954 |
| Nov 17, 2025 | 5,350.00 | 5,510.00 | 5,300.00 | 5,410.00 | 5,410.00 | 1.12% | 166,112 |
| Nov 14, 2025 | 5,500.00 | 5,540.00 | 5,350.00 | 5,350.00 | 5,350.00 | -4.63% | 151,025 |
| Nov 13, 2025 | 5,710.00 | 5,790.00 | 5,570.00 | 5,610.00 | 5,610.00 | -2.26% | 189,996 |
| Nov 12, 2025 | 5,730.00 | 5,800.00 | 5,650.00 | 5,740.00 | 5,740.00 | 0.17% | 140,899 |
| Nov 11, 2025 | 5,760.00 | 5,900.00 | 5,620.00 | 5,730.00 | 5,730.00 | -0.52% | 276,632 |
| Nov 10, 2025 | 5,650.00 | 5,780.00 | 5,610.00 | 5,760.00 | 5,760.00 | 2.31% | 168,389 |
| Nov 7, 2025 | 5,550.00 | 5,800.00 | 5,500.00 | 5,630.00 | 5,630.00 | -0.35% | 300,575 |
| Nov 6, 2025 | 5,780.00 | 5,840.00 | 5,600.00 | 5,650.00 | 5,650.00 | -1.40% | 197,034 |
| Nov 5, 2025 | 5,830.00 | 5,830.00 | 5,450.00 | 5,730.00 | 5,730.00 | -2.55% | 542,813 |
| Nov 4, 2025 | 5,900.00 | 5,960.00 | 5,780.00 | 5,880.00 | 5,880.00 | 0.86% | 623,925 |
| Nov 3, 2025 | 5,950.00 | 5,990.00 | 5,740.00 | 5,830.00 | 5,830.00 | 1.22% | 839,318 |
| Oct 31, 2025 | 5,650.00 | 5,850.00 | 5,650.00 | 5,760.00 | 5,760.00 | 2.31% | 565,926 |
| Oct 30, 2025 | 5,770.00 | 5,870.00 | 5,590.00 | 5,630.00 | 5,630.00 | -2.93% | 498,387 |
| Oct 29, 2025 | 5,420.00 | 6,120.00 | 5,420.00 | 5,800.00 | 5,800.00 | 7.21% | 3,301,035 |
| Oct 28, 2025 | 5,360.00 | 5,500.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.55% | 129,593 |
| Oct 27, 2025 | 5,480.00 | 5,560.00 | 5,430.00 | 5,440.00 | 5,440.00 | -1.09% | 156,735 |
| Oct 24, 2025 | 5,480.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.36% | 149,566 |
| Oct 23, 2025 | 5,450.00 | 5,810.00 | 5,310.00 | 5,480.00 | 5,480.00 | - | 707,775 |
| Oct 22, 2025 | 5,320.00 | 5,600.00 | 5,200.00 | 5,480.00 | 5,480.00 | 3.40% | 358,041 |
| Oct 21, 2025 | 5,280.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,300.00 | 0.38% | 135,160 |
| Oct 20, 2025 | 5,190.00 | 5,330.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.73% | 166,535 |
| Oct 17, 2025 | 5,240.00 | 5,290.00 | 5,130.00 | 5,190.00 | 5,190.00 | -1.33% | 144,540 |
| Oct 16, 2025 | 5,280.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.57% | 166,146 |
| Oct 15, 2025 | 5,200.00 | 5,300.00 | 5,110.00 | 5,290.00 | 5,290.00 | 2.32% | 156,300 |
| Oct 14, 2025 | 5,440.00 | 5,500.00 | 5,110.00 | 5,170.00 | 5,170.00 | -4.61% | 593,946 |
| Oct 13, 2025 | 5,410.00 | 5,600.00 | 5,320.00 | 5,420.00 | 5,420.00 | -3.73% | 342,596 |
| Oct 10, 2025 | 5,770.00 | 5,920.00 | 5,500.00 | 5,630.00 | 5,630.00 | -2.09% | 707,334 |
| Oct 2, 2025 | 6,180.00 | 6,370.00 | 5,720.00 | 5,750.00 | 5,750.00 | -1.71% | 2,990,777 |
| Oct 1, 2025 | 5,540.00 | 6,770.00 | 5,330.00 | 5,850.00 | 5,850.00 | 5.41% | 10,573,220 |
| Sep 30, 2025 | 5,950.00 | 6,130.00 | 5,520.00 | 5,550.00 | 5,550.00 | -5.93% | 1,493,409 |
| Sep 29, 2025 | 6,450.00 | 6,860.00 | 5,790.00 | 5,900.00 | 5,900.00 | 6.69% | 5,596,216 |
| Sep 26, 2025 | 5,770.00 | 5,790.00 | 5,470.00 | 5,530.00 | 5,530.00 | -2.64% | 412,056 |
| Sep 25, 2025 | 5,540.00 | 5,950.00 | 5,370.00 | 5,680.00 | 5,680.00 | 3.27% | 1,976,197 |
| Sep 24, 2025 | 5,490.00 | 6,180.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.19% | 5,791,111 |
| Sep 23, 2025 | 5,330.00 | 5,440.00 | 5,270.00 | 5,330.00 | 5,330.00 | 1.52% | 154,670 |
| Sep 22, 2025 | 5,410.00 | 5,420.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.05% | 83,473 |
| Sep 19, 2025 | 5,380.00 | 5,420.00 | 5,330.00 | 5,360.00 | 5,360.00 | -0.92% | 66,752 |
| Sep 18, 2025 | 5,220.00 | 5,430.00 | 5,200.00 | 5,410.00 | 5,410.00 | 3.24% | 120,592 |
| Sep 17, 2025 | 5,300.00 | 5,310.00 | 5,170.00 | 5,240.00 | 5,240.00 | -1.13% | 48,108 |
| Sep 16, 2025 | 5,310.00 | 5,370.00 | 5,280.00 | 5,300.00 | 5,300.00 | -0.19% | 50,264 |
| Sep 15, 2025 | 5,400.00 | 5,460.00 | 5,240.00 | 5,310.00 | 5,310.00 | -1.30% | 64,966 |
| Sep 12, 2025 | 5,360.00 | 5,400.00 | 5,270.00 | 5,380.00 | 5,380.00 | 0.75% | 59,136 |
| Sep 11, 2025 | 5,360.00 | 5,410.00 | 5,070.00 | 5,340.00 | 5,340.00 | -0.37% | 125,095 |
| Sep 10, 2025 | 5,370.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,360.00 | 1.32% | 103,494 |
| Sep 9, 2025 | 5,270.00 | 5,350.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.95% | 107,552 |
| Sep 8, 2025 | 5,130.00 | 5,260.00 | 5,110.00 | 5,240.00 | 5,240.00 | 1.95% | 113,125 |
| Sep 5, 2025 | 5,040.00 | 5,170.00 | 5,040.00 | 5,140.00 | 5,140.00 | 1.98% | 91,362 |
| Sep 4, 2025 | 4,950.00 | 5,380.00 | 4,945.00 | 5,040.00 | 5,040.00 | 1.82% | 718,633 |
| Sep 3, 2025 | 4,970.00 | 4,990.00 | 4,910.00 | 4,950.00 | 4,950.00 | -0.40% | 25,578 |
| Sep 2, 2025 | 4,920.00 | 4,995.00 | 4,920.00 | 4,970.00 | 4,970.00 | 1.02% | 41,043 |
| Sep 1, 2025 | 4,850.00 | 4,980.00 | 4,850.00 | 4,920.00 | 4,920.00 | -0.71% | 57,472 |
| Aug 29, 2025 | 5,000.00 | 5,050.00 | 4,955.00 | 4,955.00 | 4,955.00 | -1.10% | 47,144 |
| Aug 28, 2025 | 5,010.00 | 5,040.00 | 4,965.00 | 5,010.00 | 5,010.00 | -0.20% | 33,090 |
| Aug 27, 2025 | 5,020.00 | 5,050.00 | 4,945.00 | 5,020.00 | 5,020.00 | 0.20% | 58,792 |
| Aug 26, 2025 | 5,050.00 | 5,110.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.99% | 57,698 |
| Aug 25, 2025 | 4,900.00 | 5,330.00 | 4,895.00 | 5,060.00 | 5,060.00 | 3.27% | 418,790 |
| Aug 22, 2025 | 4,865.00 | 5,000.00 | 4,865.00 | 4,900.00 | 4,900.00 | 0.31% | 35,544 |
| Aug 21, 2025 | 4,845.00 | 4,980.00 | 4,845.00 | 4,885.00 | 4,885.00 | 0.83% | 60,397 |
| Aug 20, 2025 | 4,840.00 | 4,900.00 | 4,700.00 | 4,845.00 | 4,845.00 | -1.32% | 106,253 |
| Aug 19, 2025 | 4,950.00 | 5,020.00 | 4,870.00 | 4,910.00 | 4,910.00 | -1.11% | 108,701 |
| Aug 18, 2025 | 5,050.00 | 5,110.00 | 4,950.00 | 4,965.00 | 4,965.00 | -1.68% | 71,694 |
| Aug 14, 2025 | 5,030.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.40% | 47,551 |
| Aug 13, 2025 | 5,130.00 | 5,200.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.57% | 59,124 |
| Aug 12, 2025 | 5,060.00 | 5,210.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.39% | 85,379 |
| Aug 11, 2025 | 5,190.00 | 5,220.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.93% | 62,137 |
| Aug 8, 2025 | 5,160.00 | 5,250.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.19% | 41,352 |
| Aug 7, 2025 | 5,230.00 | 5,280.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.77% | 47,489 |
| Aug 6, 2025 | 5,120.00 | 5,230.00 | 5,120.00 | 5,220.00 | 5,220.00 | 1.16% | 35,024 |
| Aug 5, 2025 | 5,160.00 | 5,240.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.19% | 66,995 |
| Aug 4, 2025 | 5,070.00 | 5,270.00 | 5,060.00 | 5,150.00 | 5,150.00 | 0.98% | 58,391 |
| Aug 1, 2025 | 5,330.00 | 5,330.00 | 5,080.00 | 5,100.00 | 5,100.00 | -4.85% | 120,572 |
| Jul 31, 2025 | 5,410.00 | 5,470.00 | 5,320.00 | 5,360.00 | 5,360.00 | 1.32% | 103,985 |
| Jul 30, 2025 | 5,310.00 | 5,340.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.38% | 53,893 |
| Jul 29, 2025 | 5,210.00 | 5,330.00 | 5,190.00 | 5,270.00 | 5,270.00 | 0.19% | 70,567 |
| Jul 28, 2025 | 5,340.00 | 5,390.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.50% | 99,518 |
| Jul 25, 2025 | 5,270.00 | 5,390.00 | 5,250.00 | 5,340.00 | 5,340.00 | 0.95% | 64,426 |
| Jul 24, 2025 | 5,390.00 | 5,490.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.67% | 105,269 |
| Jul 23, 2025 | 5,450.00 | 5,490.00 | 5,330.00 | 5,380.00 | 5,380.00 | -1.28% | 106,028 |
| Jul 22, 2025 | 5,570.00 | 5,590.00 | 5,410.00 | 5,450.00 | 5,450.00 | -1.80% | 125,478 |
| Jul 21, 2025 | 5,500.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,550.00 | 0.73% | 63,726 |
| Jul 18, 2025 | 5,620.00 | 5,620.00 | 5,450.00 | 5,510.00 | 5,510.00 | -1.08% | 108,860 |
| Jul 17, 2025 | 5,610.00 | 5,680.00 | 5,510.00 | 5,570.00 | 5,570.00 | -0.36% | 117,199 |
| Jul 16, 2025 | 5,690.00 | 5,690.00 | 5,530.00 | 5,590.00 | 5,590.00 | -1.76% | 103,897 |
| Jul 15, 2025 | 5,600.00 | 5,700.00 | 5,510.00 | 5,690.00 | 5,690.00 | 1.61% | 158,703 |
| Jul 14, 2025 | 5,720.00 | 5,750.00 | 5,440.00 | 5,600.00 | 5,600.00 | -2.10% | 250,254 |
| Jul 11, 2025 | 5,950.00 | 6,020.00 | 5,710.00 | 5,720.00 | 5,720.00 | -1.89% | 460,219 |