Stock listing
KRX:290660 Dynamic solution Co.Ltd. (다이나믹솔루션) 주가
Follow Dynamic solution Co.Ltd. into a list and get an email when it puts out news.
Share price · KRX:290660
₩1,205.00 KRW -40.00 (-3.2%)
Close on Oct 30, 2026
- Day range
- ₩1,175.00 – ₩1,234.00 KRWOct 30, 2026
- Volume
- 301,594 sharesOct 30, 2026
- Market cap
- ₩51.62B KRWAt the close on Oct 30, 2026 · price × 42.84M shares outstanding
- 52-week range
- ₩1,034.00 – ₩3,480.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.50B KRWMedian day 641,224 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:290660 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,205.00 | -40.00 | -3.2% | ₩1,234.00 | ₩1,234.00 | ₩1,175.00 | 301,594 | |
| ₩1,245.00 | -55.00 | -4.2% | ₩1,305.00 | ₩1,305.00 | ₩1,192.00 | 540,911 | |
| ₩1,300.00 | +15.00 | +1.2% | ₩1,300.00 | ₩1,396.00 | ₩1,274.00 | 996,810 | |
| ₩1,285.00 | -82.00 | -6.0% | ₩1,367.00 | ₩1,367.00 | ₩1,270.00 | 990,802 | |
| ₩1,367.00 | +229.00 | +20.1% | ₩1,194.00 | ₩1,451.00 | ₩1,160.00 | 3,762,744 | |
| ₩1,138.00 | +7.00 | +0.6% | ₩1,115.00 | ₩1,167.00 | ₩1,064.00 | 408,868 | |
| ₩1,131.00 | -83.00 | -6.8% | ₩1,220.00 | ₩1,220.00 | ₩1,126.00 | 408,430 | |
| ₩1,214.00 | -5.00 | -0.4% | ₩1,230.00 | ₩1,249.00 | ₩1,184.00 | 393,623 | |
| ₩1,219.00 | -68.00 | -5.3% | ₩1,274.00 | ₩1,320.00 | ₩1,202.00 | 779,952 | |
| ₩1,287.00 | +47.00 | +3.8% | ₩1,203.00 | ₩1,292.00 | ₩1,178.00 | 1,114,935 | |
| ₩1,240.00 | +181.00 | +17.1% | ₩1,065.00 | ₩1,376.00 | ₩1,065.00 | 6,454,557 | |
| ₩1,059.00 | -95.00 | -8.2% | ₩1,110.00 | ₩1,135.00 | ₩1,034.00 | 616,049 | |
| ₩1,154.00 | -39.00 | -3.3% | ₩1,195.00 | ₩1,209.00 | ₩1,149.00 | 374,115 | |
| ₩1,193.00 | -15.00 | -1.2% | ₩1,163.00 | ₩1,225.00 | ₩1,155.00 | 434,486 | |
| ₩1,208.00 | -33.00 | -2.7% | ₩1,255.00 | ₩1,255.00 | ₩1,194.00 | 397,693 | |
| ₩1,241.00 | -53.00 | -4.1% | ₩1,299.00 | ₩1,300.00 | ₩1,220.00 | 492,583 | |
| ₩1,294.00 | +19.00 | +1.5% | ₩1,281.00 | ₩1,305.00 | ₩1,261.00 | 353,521 | |
| ₩1,275.00 | -30.00 | -2.3% | ₩1,286.00 | ₩1,319.00 | ₩1,258.00 | 544,608 | |
| ₩1,305.00 | +15.00 | +1.2% | ₩1,301.00 | ₩1,313.00 | ₩1,280.00 | 237,028 | |
| ₩1,290.00 | -17.00 | -1.3% | ₩1,324.00 | ₩1,344.00 | ₩1,274.00 | 423,809 | |
| ₩1,307.00 | +12.00 | +0.9% | ₩1,380.00 | ₩1,381.00 | ₩1,301.00 | 319,274 | |
| ₩1,295.00 | -105.00 | -7.5% | ₩1,416.00 | ₩1,416.00 | ₩1,287.00 | 672,904 | |
| ₩1,400.00 | -19.00 | -1.3% | ₩1,416.00 | ₩1,436.00 | ₩1,391.00 | 311,015 | |
| ₩1,419.00 | -80.00 | -5.3% | ₩1,500.00 | ₩1,500.00 | ₩1,400.00 | 865,103 | |
| ₩1,499.00 | -92.00 | -5.8% | ₩1,612.00 | ₩1,612.00 | ₩1,490.00 | 555,233 | |
| ₩1,591.00 | +43.00 | +2.8% | ₩1,548.00 | ₩1,702.00 | ₩1,509.00 | 949,885 | |
| ₩1,548.00 | +20.00 | +1.3% | ₩1,540.00 | ₩1,565.00 | ₩1,505.00 | 554,055 | |
| ₩1,528.00 | +40.00 | +2.7% | ₩1,488.00 | ₩1,558.00 | ₩1,480.00 | 626,631 | |
| ₩1,488.00 | -29.00 | -1.9% | ₩1,548.00 | ₩1,548.00 | ₩1,480.00 | 346,014 | |
| ₩1,517.00 | +7.00 | +0.5% | ₩1,510.00 | ₩1,600.00 | ₩1,482.00 | 524,459 | |
| ₩1,510.00 | +13.00 | +0.9% | ₩1,590.00 | ₩1,590.00 | ₩1,490.00 | 639,361 | |
| ₩1,497.00 | -117.00 | -7.2% | ₩1,620.00 | ₩1,636.00 | ₩1,497.00 | 833,936 | |
| ₩1,614.00 | -17.00 | -1.0% | ₩1,631.00 | ₩1,650.00 | ₩1,601.00 | 376,489 | |
| ₩1,631.00 | +29.00 | +1.8% | ₩1,602.00 | ₩1,660.00 | ₩1,550.00 | 574,158 | |
| ₩1,602.00 | -103.00 | -6.0% | ₩1,705.00 | ₩1,728.00 | ₩1,598.00 | 900,151 | |
| ₩1,705.00 | -72.00 | -4.1% | ₩1,798.00 | ₩1,807.00 | ₩1,705.00 | 811,820 | |
| ₩1,777.00 | +84.00 | +5.0% | ₩1,715.00 | ₩1,840.00 | ₩1,695.00 | 842,748 | |
| ₩1,693.00 | +2.00 | +0.1% | ₩1,720.00 | ₩1,744.00 | ₩1,688.00 | 549,944 | |
| ₩1,691.00 | -80.00 | -4.5% | ₩1,704.00 | ₩1,805.00 | ₩1,680.00 | 666,348 | |
| ₩1,771.00 | -26.00 | -1.4% | ₩1,801.00 | ₩1,816.00 | ₩1,713.00 | 652,775 | |
| ₩1,797.00 | -182.00 | -9.2% | ₩1,934.00 | ₩1,934.00 | ₩1,741.00 | 1,404,716 | |
| ₩1,979.00 | -166.00 | -7.7% | ₩2,145.00 | ₩2,145.00 | ₩1,945.00 | 986,340 | |
| ₩2,145.00 | -40.00 | -1.8% | ₩2,200.00 | ₩2,320.00 | ₩2,070.00 | 1,179,610 | |
| ₩2,185.00 | +135.00 | +6.6% | ₩2,065.00 | ₩2,225.00 | ₩2,015.00 | 885,815 | |
| ₩2,050.00 | -30.00 | -1.4% | ₩2,085.00 | ₩2,195.00 | ₩1,977.00 | 890,911 | |
| ₩2,080.00 | +104.00 | +5.3% | ₩2,300.00 | ₩2,445.00 | ₩1,997.00 | 3,127,306 | |
| ₩1,976.00 | -59.00 | -2.9% | ₩2,020.00 | ₩2,200.00 | ₩1,976.00 | 1,011,527 | |
| ₩2,035.00 | -35.00 | -1.7% | ₩2,080.00 | ₩2,140.00 | ₩1,975.00 | 806,124 | |
| ₩2,070.00 | +133.00 | +6.9% | ₩1,888.00 | ₩2,175.00 | ₩1,845.00 | 1,871,640 | |
| ₩1,937.00 | +157.00 | +8.8% | ₩1,828.00 | ₩1,966.00 | ₩1,740.00 | 1,377,833 | |
| ₩1,780.00 | -85.00 | -4.6% | ₩1,865.00 | ₩1,865.00 | ₩1,734.00 | 512,295 | |
| ₩1,865.00 | +62.00 | +3.4% | ₩1,808.00 | ₩1,913.00 | ₩1,742.00 | 800,452 | |
| ₩1,803.00 | -89.00 | -4.7% | ₩1,928.00 | ₩1,929.00 | ₩1,789.00 | 933,982 | |
| ₩1,892.00 | +367.00 | +24.1% | ₩1,539.00 | ₩1,970.00 | ₩1,511.00 | 4,497,848 | |
| ₩1,525.00 | +105.00 | +7.4% | ₩1,442.00 | ₩1,530.00 | ₩1,442.00 | 526,865 | |
| ₩1,420.00 | -95.00 | -6.3% | ₩1,515.00 | ₩1,515.00 | ₩1,414.00 | 519,912 | |
| ₩1,515.00 | -78.00 | -4.9% | ₩1,599.00 | ₩1,633.00 | ₩1,505.00 | 522,425 | |
| ₩1,593.00 | -27.00 | -1.7% | ₩1,610.00 | ₩1,670.00 | ₩1,586.00 | 596,092 | |
| ₩1,620.00 | -31.00 | -1.9% | ₩1,697.00 | ₩1,697.00 | ₩1,577.00 | 462,636 | |
| ₩1,651.00 | -58.00 | -3.4% | ₩1,748.00 | ₩1,761.00 | ₩1,650.00 | 833,195 | |
| ₩1,709.00 | +126.00 | +8.0% | ₩1,650.00 | ₩1,775.00 | ₩1,606.00 | 761,169 | |
| ₩1,583.00 | -17.00 | -1.1% | ₩1,600.00 | ₩1,720.00 | ₩1,581.00 | 643,086 |
- Ticker
- KRX:290660
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Dynamic solution Co.Ltd.