Skip to main content
Datasolution, Inc. (KOSDAQ:263800)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,400.00
-80.00 (-1.46%)
At close: Apr 28, 2026

Datasolution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,350.005,530.005,280.005,440.005,440.000.74%235,600
Apr 28, 20265,580.005,580.005,390.005,400.005,400.00-1.46%231,434
Apr 27, 20265,340.005,500.005,300.005,480.005,480.002.62%385,389
Apr 24, 20265,310.005,380.005,290.005,340.005,340.000.56%188,099
Apr 23, 20265,420.005,430.005,200.005,310.005,310.00-1.48%337,912
Apr 22, 20265,360.006,140.005,200.005,390.005,390.000.56%4,452,524
Apr 21, 20265,500.005,560.005,360.005,360.005,360.00-2.01%289,636
Apr 20, 20265,470.005,740.005,370.005,470.005,470.00-700,244
Apr 17, 20265,900.005,900.005,350.005,470.005,470.00-4.04%1,026,897
Apr 16, 20265,030.006,280.004,975.005,700.005,700.0015.15%9,531,227
Apr 15, 20264,840.005,040.004,780.004,950.004,950.003.56%304,243
Apr 14, 20264,740.004,850.004,740.004,780.004,780.001.38%86,966
Apr 13, 20264,660.004,735.004,545.004,715.004,715.000.11%73,927
Apr 10, 20264,480.004,745.004,480.004,710.004,710.005.49%115,405
Apr 9, 20264,610.004,630.004,465.004,465.004,465.00-3.15%62,222
Apr 8, 20264,520.004,635.004,410.004,610.004,610.004.77%136,681
Apr 7, 20264,410.004,885.004,375.004,400.004,400.000.92%531,334
Apr 6, 20264,400.004,400.004,280.004,360.004,360.00-0.23%25,141
Apr 3, 20264,340.004,395.004,305.004,370.004,370.003.19%25,470
Apr 2, 20264,495.004,550.004,235.004,235.004,235.00-5.78%45,421
Apr 1, 20264,245.004,500.004,245.004,495.004,495.008.18%28,808
Mar 31, 20264,450.004,450.004,155.004,155.004,155.00-5.57%47,899
Mar 30, 20264,560.004,560.004,350.004,400.004,400.00-3.51%31,029
Mar 27, 20264,465.004,585.004,320.004,560.004,560.002.13%53,670
Mar 26, 20264,630.004,650.004,450.004,465.004,465.00-3.98%44,433
Mar 25, 20264,480.004,655.004,480.004,650.004,650.002.76%58,374
Mar 24, 20264,465.004,565.004,405.004,525.004,525.002.49%29,173
Mar 23, 20264,495.004,660.004,370.004,415.004,415.00-5.26%77,631
Mar 20, 20264,535.004,700.004,525.004,660.004,660.002.98%34,421
Mar 19, 20264,605.004,605.004,500.004,525.004,525.00-2.16%51,873
Mar 18, 20264,630.004,690.004,585.004,625.004,625.000.22%42,309
Mar 17, 20264,660.004,780.004,615.004,615.004,615.00-0.43%45,832
Mar 16, 20264,655.004,930.004,610.004,635.004,635.000.98%46,640
Mar 13, 20264,580.004,720.004,470.004,590.004,590.00-0.76%58,151
Mar 12, 20264,505.004,630.004,480.004,625.004,625.002.32%29,655
Mar 11, 20264,500.004,945.004,480.004,520.004,520.000.67%253,564
Mar 10, 20264,570.004,570.004,430.004,490.004,490.000.79%59,001
Mar 9, 20264,325.004,485.004,280.004,455.004,455.00-3.05%75,033
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