Daou Data Corp. (KOSDAQ:032190)
South Korea · Delayed Price · Currency is KRW 23,550
+500 (2.17%)
Apr 10, 2026, 3:30 PM KST
Daou Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 23,450.00 | 23,800.00 | 23,350.00 | 23,550.00 | 23,550.00 | 2.17% | 44,641 |
| Apr 9, 2026 | 23,750.00 | 23,750.00 | 22,900.00 | 23,050.00 | 23,050.00 | -3.35% | 68,469 |
| Apr 8, 2026 | 23,450.00 | 24,250.00 | 23,300.00 | 23,850.00 | 23,850.00 | 7.92% | 147,718 |
| Apr 7, 2026 | 22,600.00 | 23,000.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 45,292 |
| Apr 6, 2026 | 22,550.00 | 22,850.00 | 22,150.00 | 22,200.00 | 22,200.00 | -1.55% | 73,989 |
| Apr 3, 2026 | 23,100.00 | 23,350.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.45% | 73,988 |
| Apr 2, 2026 | 23,850.00 | 24,250.00 | 22,100.00 | 22,450.00 | 22,450.00 | -5.47% | 108,326 |
| Apr 1, 2026 | 22,900.00 | 24,250.00 | 22,900.00 | 23,750.00 | 23,750.00 | 8.20% | 99,657 |
| Mar 31, 2026 | 22,700.00 | 23,000.00 | 21,850.00 | 21,950.00 | 21,950.00 | -4.77% | 95,816 |
| Mar 30, 2026 | 23,050.00 | 23,300.00 | 22,750.00 | 23,050.00 | 23,050.00 | -4.55% | 55,793 |
| Mar 27, 2026 | 22,900.00 | 24,550.00 | 22,700.00 | 24,150.00 | 24,150.00 | 2.11% | 83,123 |
| Mar 26, 2026 | 24,850.00 | 24,900.00 | 23,500.00 | 23,650.00 | 23,650.00 | -5.21% | 111,570 |
| Mar 25, 2026 | 24,050.00 | 25,600.00 | 23,900.00 | 24,950.00 | 24,950.00 | 5.72% | 164,468 |
| Mar 24, 2026 | 24,400.00 | 24,400.00 | 22,800.00 | 23,600.00 | 23,600.00 | 0.85% | 139,650 |
| Mar 23, 2026 | 24,950.00 | 24,950.00 | 23,400.00 | 23,400.00 | 23,400.00 | -9.65% | 196,570 |
| Mar 20, 2026 | 24,200.00 | 26,800.00 | 24,200.00 | 25,900.00 | 25,900.00 | 8.82% | 283,532 |
| Mar 19, 2026 | 24,400.00 | 24,400.00 | 23,700.00 | 23,800.00 | 23,800.00 | -4.23% | 105,287 |
| Mar 18, 2026 | 24,100.00 | 24,900.00 | 24,050.00 | 24,850.00 | 24,850.00 | 5.07% | 96,646 |
| Mar 17, 2026 | 24,700.00 | 24,700.00 | 23,550.00 | 23,650.00 | 23,650.00 | -0.63% | 132,656 |
| Mar 16, 2026 | 24,400.00 | 24,750.00 | 23,750.00 | 23,800.00 | 23,800.00 | -1.04% | 76,993 |
| Mar 13, 2026 | 23,700.00 | 24,800.00 | 23,250.00 | 24,050.00 | 24,050.00 | -0.62% | 127,521 |
| Mar 12, 2026 | 24,700.00 | 25,500.00 | 24,100.00 | 24,200.00 | 24,200.00 | -2.81% | 163,142 |
| Mar 11, 2026 | 24,850.00 | 25,900.00 | 24,400.00 | 24,900.00 | 24,900.00 | 2.47% | 269,765 |
| Mar 10, 2026 | 25,200.00 | 25,350.00 | 23,600.00 | 24,300.00 | 24,300.00 | 1.67% | 214,496 |
| Mar 9, 2026 | 22,850.00 | 24,000.00 | 22,400.00 | 23,900.00 | 23,900.00 | -2.05% | 209,488 |
| Mar 6, 2026 | 23,300.00 | 24,500.00 | 22,850.00 | 24,400.00 | 24,400.00 | 2.74% | 149,673 |
| Mar 5, 2026 | 23,000.00 | 24,800.00 | 22,650.00 | 23,750.00 | 23,750.00 | 12.03% | 303,538 |
| Mar 4, 2026 | 23,950.00 | 24,050.00 | 21,200.00 | 21,200.00 | 21,200.00 | -15.20% | 432,581 |
| Mar 3, 2026 | 25,700.00 | 27,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -5.66% | 240,663 |
| Feb 27, 2026 | 27,300.00 | 27,400.00 | 26,450.00 | 26,500.00 | 26,500.00 | -3.81% | 251,995 |
| Feb 26, 2026 | 28,000.00 | 28,300.00 | 27,400.00 | 27,550.00 | 27,550.00 | -3.67% | 282,056 |
| Feb 25, 2026 | 30,100.00 | 30,250.00 | 28,150.00 | 28,600.00 | 28,600.00 | -4.19% | 255,681 |
| Feb 24, 2026 | 30,450.00 | 30,450.00 | 28,950.00 | 29,850.00 | 29,850.00 | -2.45% | 196,427 |
| Feb 23, 2026 | 31,150.00 | 31,450.00 | 29,500.00 | 30,600.00 | 30,600.00 | 2.34% | 381,990 |
| Feb 20, 2026 | 27,950.00 | 29,950.00 | 27,150.00 | 29,900.00 | 29,900.00 | 8.53% | 378,709 |
| Feb 19, 2026 | 27,800.00 | 28,450.00 | 27,250.00 | 27,550.00 | 27,550.00 | 2.61% | 301,142 |
| Feb 13, 2026 | 26,950.00 | 27,900.00 | 26,150.00 | 26,850.00 | 26,850.00 | -0.19% | 262,660 |
| Feb 12, 2026 | 27,700.00 | 27,700.00 | 26,550.00 | 26,900.00 | 26,900.00 | -0.37% | 153,773 |
| Feb 11, 2026 | 29,000.00 | 29,000.00 | 26,750.00 | 27,000.00 | 27,000.00 | -3.40% | 267,720 |
| Feb 10, 2026 | 28,850.00 | 29,950.00 | 27,150.00 | 27,950.00 | 27,950.00 | -6.05% | 361,333 |
| Feb 9, 2026 | 24,800.00 | 30,400.00 | 24,550.00 | 29,750.00 | 29,750.00 | 27.14% | 1,140,538 |
| Feb 6, 2026 | 22,800.00 | 23,750.00 | 22,150.00 | 23,400.00 | 23,400.00 | -1.27% | 288,810 |
| Feb 5, 2026 | 25,050.00 | 25,050.00 | 23,250.00 | 23,700.00 | 23,700.00 | -4.24% | 280,671 |
| Feb 4, 2026 | 26,600.00 | 26,600.00 | 24,650.00 | 24,750.00 | 24,750.00 | -7.65% | 418,371 |
| Feb 3, 2026 | 26,400.00 | 27,650.00 | 25,900.00 | 26,800.00 | 26,800.00 | 6.99% | 334,197 |
| Feb 2, 2026 | 26,950.00 | 27,250.00 | 24,300.00 | 25,050.00 | 25,050.00 | -10.54% | 422,966 |
| Jan 30, 2026 | 28,350.00 | 29,200.00 | 27,400.00 | 28,000.00 | 28,000.00 | -1.06% | 329,156 |
| Jan 29, 2026 | 26,350.00 | 28,300.00 | 24,900.00 | 28,300.00 | 28,300.00 | 9.69% | 584,829 |
| Jan 28, 2026 | 24,200.00 | 26,100.00 | 24,050.00 | 25,800.00 | 25,800.00 | 6.61% | 535,936 |
| Jan 27, 2026 | 23,250.00 | 24,450.00 | 22,600.00 | 24,200.00 | 24,200.00 | 1.68% | 474,280 |