Daechang Solution Co., Ltd.(KR:096350)
â‚©1,555.00+10.00 (+0.65%)
KR:096350
Daechang Solution Co., Ltd. historical prices
â‚©1,555.00
At close:+10.00 (+0.65%)
Daechang Solution Co., Ltd. (096350) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,545.00 | 1,569.00 | 1,512.00 | 1,555.00 | 1,555.00 | +0.65% | 89,891 | 0.48 |
| Nov 11, 2026 | 1,544.00 | 1,585.00 | 1,515.00 | 1,545.00 | 1,545.00 | +0.06% | 59,434 | 0.31 |
| Nov 10, 2026 | 1,488.00 | 1,545.00 | 1,486.00 | 1,544.00 | 1,544.00 | +2.93% | 87,474 | 0.46 |
| Nov 09, 2026 | 1,400.00 | 1,520.00 | 1,400.00 | 1,485.00 | 1,485.00 | -1.00% | 87,172 | 0.45 |
| Nov 06, 2026 | 1,484.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,500.00 | -0.79% | 227,485 | 1.19 |
| Nov 05, 2026 | 1,604.00 | 1,605.00 | 1,480.00 | 1,512.00 | 1,512.00 | -4.36% | 111,829 | 0.58 |
| Nov 04, 2026 | 1,599.00 | 1,599.00 | 1,505.00 | 1,581.00 | 1,581.00 | +1.15% | 83,771 | 0.43 |
| Nov 03, 2026 | 1,590.00 | 1,600.00 | 1,555.00 | 1,563.00 | 1,563.00 | -2.31% | 58,401 | 0.30 |
| Nov 02, 2026 | 1,553.00 | 1,607.00 | 1,490.00 | 1,600.00 | 1,600.00 | +3.03% | 32,840 | 0.17 |
| Oct 30, 2026 | 1,586.00 | 1,606.00 | 1,539.00 | 1,553.00 | 1,553.00 | -2.08% | 72,790 | 0.37 |
| Oct 29, 2026 | 1,654.00 | 1,655.00 | 1,565.00 | 1,586.00 | 1,586.00 | -4.00% | 66,589 | 0.34 |
| Oct 28, 2026 | 1,630.00 | 1,684.00 | 1,630.00 | 1,652.00 | 1,652.00 | +2.93% | 79,107 | 0.40 |
| Oct 27, 2026 | 1,602.00 | 1,669.00 | 1,531.00 | 1,605.00 | 1,605.00 | +0.25% | 109,102 | 0.55 |
| Oct 26, 2026 | 1,660.00 | 1,660.00 | 1,570.00 | 1,601.00 | 1,601.00 | -3.15% | 46,740 | 0.23 |
| Oct 23, 2026 | 1,692.00 | 1,692.00 | 1,630.00 | 1,653.00 | 1,653.00 | -2.30% | 73,780 | 0.37 |
| Oct 22, 2026 | 1,724.00 | 1,744.00 | 1,689.00 | 1,692.00 | 1,692.00 | -1.86% | 67,572 | 0.33 |
| Oct 21, 2026 | 1,736.00 | 1,772.00 | 1,715.00 | 1,724.00 | 1,724.00 | -0.23% | 62,767 | 0.30 |
| Oct 20, 2026 | 1,720.00 | 1,794.00 | 1,709.00 | 1,728.00 | 1,728.00 | -2.48% | 74,386 | 0.35 |
| Oct 19, 2026 | 1,611.00 | 1,780.00 | 1,611.00 | 1,772.00 | 1,772.00 | +3.57% | 77,011 | 0.37 |
| Oct 16, 2026 | 1,675.00 | 1,737.00 | 1,660.00 | 1,711.00 | 1,711.00 | +3.82% | 61,681 | 0.29 |
| Oct 15, 2026 | 1,727.00 | 1,727.00 | 1,616.00 | 1,648.00 | 1,648.00 | -6.15% | 142,975 | 0.67 |
| Oct 14, 2026 | 1,750.00 | 1,799.00 | 1,739.00 | 1,756.00 | 1,756.00 | +0.34% | 50,620 | 0.24 |
| Oct 13, 2026 | 1,782.00 | 1,783.00 | 1,683.00 | 1,750.00 | 1,750.00 | -1.80% | 130,166 | 0.61 |
| Oct 12, 2026 | 1,887.00 | 1,887.00 | 1,780.00 | 1,782.00 | 1,782.00 | -4.19% | 132,412 | 0.62 |
| Oct 09, 2026 | 1,860.00 | 1,908.00 | 1,855.00 | 1,860.00 | 1,860.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,900.00 | 1,908.00 | 1,855.00 | 1,860.00 | 1,860.00 | -1.59% | 90,612 | 0.42 |
| Oct 07, 2026 | 1,920.00 | 1,928.00 | 1,879.00 | 1,890.00 | 1,890.00 | -0.94% | 124,257 | 0.57 |
| Oct 06, 2026 | 1,911.00 | 1,930.00 | 1,895.00 | 1,908.00 | 1,908.00 | -0.16% | 110,132 | 0.50 |
| Oct 05, 2026 | 1,911.00 | 1,928.00 | 1,870.00 | 1,911.00 | 1,911.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,870.00 | 1,928.00 | 1,870.00 | 1,911.00 | 1,911.00 | +1.65% | 63,936 | 0.28 |
| Oct 01, 2026 | 1,875.00 | 1,887.00 | 1,820.00 | 1,880.00 | 1,880.00 | +1.08% | 79,038 | 0.35 |
| Sep 30, 2026 | 1,844.00 | 1,900.00 | 1,844.00 | 1,860.00 | 1,860.00 | +0.92% | 62,795 | 0.28 |
| Sep 29, 2026 | 1,886.00 | 1,886.00 | 1,835.00 | 1,843.00 | 1,843.00 | -2.23% | 103,098 | 0.45 |
| Sep 28, 2026 | 1,882.00 | 1,926.00 | 1,866.00 | 1,885.00 | 1,885.00 | -0.26% | 76,161 | 0.33 |
| Sep 25, 2026 | 1,890.00 | 1,926.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,890.00 | 1,926.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,915.00 | 1,926.00 | 1,875.00 | 1,890.00 | 1,890.00 | -1.92% | 111,842 | 0.47 |
| Sep 22, 2026 | 1,890.00 | 1,964.00 | 1,890.00 | 1,927.00 | 1,927.00 | +2.23% | 132,700 | 0.55 |
| Sep 21, 2026 | 1,950.00 | 1,972.00 | 1,880.00 | 1,885.00 | 1,885.00 | -3.03% | 140,450 | 0.58 |
| Sep 18, 2026 | 1,947.00 | 1,985.00 | 1,941.00 | 1,944.00 | 1,944.00 | +0.26% | 102,000 | 0.41 |
| Sep 17, 2026 | 1,922.00 | 1,963.00 | 1,854.00 | 1,939.00 | 1,939.00 | +1.47% | 96,393 | 0.39 |
| Sep 16, 2026 | 1,966.00 | 1,966.00 | 1,900.00 | 1,911.00 | 1,911.00 | -1.75% | 112,421 | 0.44 |
| Sep 15, 2026 | 1,992.00 | 1,992.00 | 1,933.00 | 1,945.00 | 1,945.00 | -2.36% | 142,650 | 0.56 |
| Sep 14, 2026 | 1,983.00 | 2,035.00 | 1,970.00 | 1,992.00 | 1,992.00 | +0.45% | 168,680 | 0.66 |
| Sep 11, 2026 | 1,993.00 | 2,025.00 | 1,970.00 | 1,983.00 | 1,983.00 | -0.50% | 125,332 | 0.48 |
| Sep 10, 2026 | 2,000.00 | 2,030.00 | 1,960.00 | 1,993.00 | 1,993.00 | -1.58% | 203,603 | 0.76 |
| Sep 09, 2026 | 2,070.00 | 2,275.00 | 2,015.00 | 2,025.00 | 2,025.00 | +2.58% | 988,832 | 3.86 |
| Sep 08, 2026 | 1,996.00 | 2,070.00 | 1,945.00 | 1,974.00 | 1,974.00 | +1.91% | 420,356 | 1.66 |
| Sep 07, 2026 | 1,875.00 | 1,975.00 | 1,841.00 | 1,937.00 | 1,937.00 | +3.31% | 252,470 | 0.99 |
| Sep 04, 2026 | 1,875.00 | 1,884.00 | 1,831.00 | 1,875.00 | 1,875.00 | -0.21% | 162,647 | 0.64 |
