Skip to main content
Datasolution, Inc. (KOSDAQ:263800)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,455.00
-140.00 (-3.05%)
At close: Mar 9, 2026

Datasolution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,615.004,705.004,490.004,595.004,595.00-0.43%71,077
Mar 5, 20264,165.004,690.004,165.004,615.004,615.0012.15%125,233
Mar 4, 20264,580.004,595.004,115.004,115.004,115.00-10.54%215,412
Mar 3, 20264,800.004,940.004,600.004,600.004,600.00-5.45%216,552
Feb 27, 20264,995.005,110.004,835.004,865.004,865.00-2.51%184,703
Feb 26, 20265,140.005,220.004,990.004,990.004,990.00-2.92%163,839
Feb 25, 20265,160.005,250.005,130.005,140.005,140.00-0.77%140,349
Feb 24, 20265,200.005,240.005,140.005,180.005,180.00-0.19%207,312
Feb 23, 20265,190.005,280.005,140.005,190.005,190.00-0.57%295,235
Feb 20, 20265,050.005,940.005,050.005,220.005,220.001.75%2,373,351
Feb 19, 20265,070.005,130.004,970.005,130.005,130.002.60%70,388
Feb 13, 20264,960.005,110.004,960.005,000.005,000.00-1.57%74,515
Feb 12, 20265,150.005,150.005,040.005,080.005,080.00-0.97%72,680
Feb 11, 20265,160.005,220.005,030.005,130.005,130.00-0.58%121,797
Feb 10, 20265,000.005,290.005,000.005,160.005,160.002.18%173,192
Feb 9, 20264,950.005,070.004,950.005,050.005,050.002.02%81,535
Feb 6, 20264,950.005,000.004,745.004,950.004,950.00-2.17%113,208
Feb 5, 20265,210.005,210.005,000.005,060.005,060.00-2.69%142,460
Feb 4, 20265,240.005,300.005,150.005,200.005,200.000.78%207,212
Feb 3, 20265,170.005,220.005,070.005,160.005,160.000.78%131,773
Feb 2, 20265,140.005,380.005,010.005,120.005,120.00-1.54%226,704
Jan 30, 20265,390.005,390.005,190.005,200.005,200.00-2.80%149,787
Jan 29, 20265,340.005,400.005,170.005,350.005,350.001.71%331,603
Jan 28, 20265,210.005,290.005,150.005,260.005,260.000.96%158,557
Jan 27, 20265,270.005,360.005,120.005,210.005,210.00-0.76%175,610
Jan 26, 20265,080.005,260.004,970.005,250.005,250.006.60%325,563
Jan 23, 20264,715.005,070.004,710.004,925.004,925.004.68%182,535
Jan 22, 20264,705.004,790.004,670.004,705.004,705.000.21%62,421
Jan 21, 20264,800.004,800.004,570.004,695.004,695.00-2.80%158,931
Jan 20, 20264,700.004,900.004,635.004,830.004,830.001.90%116,672
Jan 19, 20264,655.004,750.004,650.004,740.004,740.001.83%54,488
Jan 16, 20264,770.004,895.004,655.004,655.004,655.00-2.41%95,198
Jan 15, 20264,780.004,810.004,650.004,770.004,770.00-0.83%111,827
Jan 14, 20264,850.004,925.004,780.004,810.004,810.00-0.72%80,765
Jan 13, 20264,860.004,920.004,805.004,845.004,845.00-0.51%73,628
Jan 12, 20264,860.004,970.004,855.004,870.004,870.000.41%65,047
Jan 9, 20264,875.004,925.004,800.004,850.004,850.00-72,268
Jan 8, 20265,030.005,130.004,805.004,850.004,850.00-3.58%124,587
Jan 7, 20265,160.005,190.004,985.005,030.005,030.00-2.33%117,701
Jan 6, 20265,310.005,310.005,130.005,150.005,150.00-2.28%77,375
Jan 5, 20265,330.005,380.005,200.005,270.005,270.000.76%136,940
Jan 2, 20265,020.005,250.004,990.005,230.005,230.004.70%103,391
Dec 30, 20255,050.005,110.004,990.004,995.004,995.00-2.06%84,839
Dec 29, 20255,170.005,200.005,080.005,100.005,100.00-0.97%88,794
Dec 26, 20255,200.005,290.005,080.005,150.005,150.00-1.15%119,041
Dec 24, 20255,280.005,330.005,170.005,210.005,210.00-2.25%83,381
Dec 23, 20255,390.005,420.005,290.005,330.005,330.00-0.19%149,640
Dec 22, 20255,260.005,380.005,240.005,340.005,340.002.89%115,356
Dec 19, 20255,240.005,320.005,100.005,190.005,190.001.37%162,470
Dec 18, 20255,050.005,240.004,940.005,120.005,120.002.50%118,464
Dec 17, 20255,170.005,220.004,980.004,995.004,995.00-3.20%88,985
Dec 16, 20255,310.005,370.005,100.005,160.005,160.00-3.55%99,626
Dec 15, 20255,410.005,410.005,320.005,350.005,350.00-1.65%61,592
Dec 12, 20255,370.005,480.005,310.005,440.005,440.001.12%110,228
Dec 11, 20255,400.005,460.005,370.005,380.005,380.000.19%123,962
Dec 10, 20255,480.005,480.005,320.005,370.005,370.00-2.36%152,505
Dec 9, 20255,500.005,520.005,370.005,500.005,500.00-122,786
Dec 8, 20255,320.005,580.005,250.005,500.005,500.003.77%389,065
Dec 5, 20255,450.005,450.005,230.005,300.005,300.00-2.03%202,148
Dec 4, 20255,380.005,450.005,300.005,410.005,410.000.56%244,254
Dec 3, 20255,190.005,530.005,190.005,380.005,380.004.47%490,345
Dec 2, 20255,150.005,250.005,110.005,150.005,150.00-0.77%278,605
Dec 1, 20255,090.005,820.005,050.005,190.005,190.003.80%3,085,606
Nov 28, 20254,830.005,020.004,805.005,000.005,000.004.49%137,126
Nov 27, 20254,880.004,940.004,785.004,785.004,785.00-1.95%97,153
Nov 26, 20254,810.004,940.004,805.004,880.004,880.001.24%71,841
Nov 25, 20254,830.004,905.004,750.004,820.004,820.000.21%126,422
Nov 24, 20254,950.004,955.004,775.004,810.004,810.00-1.94%99,229
Nov 21, 20255,160.005,170.004,880.004,905.004,905.00-6.03%191,782
Nov 20, 20255,160.005,270.005,160.005,220.005,220.002.35%76,358
Nov 19, 20255,380.005,430.005,050.005,100.005,100.00-5.56%192,180
Nov 18, 20255,500.005,520.005,400.005,400.005,400.00-0.18%191,954
Nov 17, 20255,350.005,510.005,300.005,410.005,410.001.12%166,112
Nov 14, 20255,500.005,540.005,350.005,350.005,350.00-4.63%151,025
Nov 13, 20255,710.005,790.005,570.005,610.005,610.00-2.26%189,996
Nov 12, 20255,730.005,800.005,650.005,740.005,740.000.17%140,899
Nov 11, 20255,760.005,900.005,620.005,730.005,730.00-0.52%276,632
Nov 10, 20255,650.005,780.005,610.005,760.005,760.002.31%168,389
Nov 7, 20255,550.005,800.005,500.005,630.005,630.00-0.35%300,575
Nov 6, 20255,780.005,840.005,600.005,650.005,650.00-1.40%197,034
Nov 5, 20255,830.005,830.005,450.005,730.005,730.00-2.55%542,813
Nov 4, 20255,900.005,960.005,780.005,880.005,880.000.86%623,925
Nov 3, 20255,950.005,990.005,740.005,830.005,830.001.22%839,318
Oct 31, 20255,650.005,850.005,650.005,760.005,760.002.31%565,926
Oct 30, 20255,770.005,870.005,590.005,630.005,630.00-2.93%498,387
Oct 29, 20255,420.006,120.005,420.005,800.005,800.007.21%3,301,035
Oct 28, 20255,360.005,500.005,360.005,410.005,410.00-0.55%129,593
Oct 27, 20255,480.005,560.005,430.005,440.005,440.00-1.09%156,735
Oct 24, 20255,480.005,520.005,430.005,500.005,500.000.36%149,566
Oct 23, 20255,450.005,810.005,310.005,480.005,480.00-707,775
Oct 22, 20255,320.005,600.005,200.005,480.005,480.003.40%358,041
Oct 21, 20255,280.005,360.005,230.005,300.005,300.000.38%135,160
Oct 20, 20255,190.005,330.005,160.005,280.005,280.001.73%166,535
Oct 17, 20255,240.005,290.005,130.005,190.005,190.00-1.33%144,540
Oct 16, 20255,280.005,310.005,200.005,260.005,260.00-0.57%166,146
Oct 15, 20255,200.005,300.005,110.005,290.005,290.002.32%156,300
Oct 14, 20255,440.005,500.005,110.005,170.005,170.00-4.61%593,946
Oct 13, 20255,410.005,600.005,320.005,420.005,420.00-3.73%342,596
Oct 10, 20255,770.005,920.005,500.005,630.005,630.00-2.09%707,334
Oct 2, 20256,180.006,370.005,720.005,750.005,750.00-1.71%2,990,777