Daou Data Corp. (KOSDAQ:032190)
South Korea · Delayed Price · Currency is KRW 17,990
+200 (1.12%)
Sep 15, 2025, 2:40 PM KST
Daou Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17,850.00 | 17,920.00 | 17,640.00 | 17,790.00 | 17,790.00 | 0.51% | 91,172 |
| Sep 11, 2025 | 18,000.00 | 18,040.00 | 17,560.00 | 17,700.00 | 17,700.00 | -1.50% | 150,035 |
| Sep 10, 2025 | 17,620.00 | 18,000.00 | 17,550.00 | 17,970.00 | 17,970.00 | 2.57% | 268,039 |
| Sep 9, 2025 | 16,970.00 | 17,520.00 | 16,960.00 | 17,520.00 | 17,520.00 | 3.18% | 241,852 |
| Sep 8, 2025 | 16,750.00 | 17,120.00 | 16,570.00 | 16,980.00 | 16,980.00 | 2.23% | 120,428 |
| Sep 5, 2025 | 16,790.00 | 16,790.00 | 16,530.00 | 16,610.00 | 16,610.00 | -0.42% | 35,556 |
| Sep 4, 2025 | 16,550.00 | 16,850.00 | 16,550.00 | 16,680.00 | 16,680.00 | 0.24% | 75,542 |
| Sep 3, 2025 | 16,270.00 | 16,680.00 | 16,190.00 | 16,640.00 | 16,640.00 | 1.96% | 91,195 |
| Sep 2, 2025 | 16,220.00 | 16,490.00 | 16,120.00 | 16,320.00 | 16,320.00 | 0.74% | 54,321 |
| Sep 1, 2025 | 16,250.00 | 16,670.00 | 16,140.00 | 16,200.00 | 16,200.00 | -1.16% | 66,842 |
| Aug 29, 2025 | 16,780.00 | 16,780.00 | 16,390.00 | 16,390.00 | 16,390.00 | -1.74% | 75,245 |
| Aug 28, 2025 | 16,100.00 | 16,770.00 | 15,940.00 | 16,680.00 | 16,680.00 | 3.67% | 114,112 |
| Aug 27, 2025 | 16,160.00 | 16,340.00 | 16,060.00 | 16,090.00 | 16,090.00 | -0.31% | 55,239 |
| Aug 26, 2025 | 15,770.00 | 16,150.00 | 15,730.00 | 16,140.00 | 16,140.00 | 2.22% | 83,274 |
| Aug 25, 2025 | 15,340.00 | 15,860.00 | 15,340.00 | 15,790.00 | 15,790.00 | 4.02% | 76,847 |
| Aug 22, 2025 | 15,380.00 | 15,500.00 | 15,180.00 | 15,180.00 | 15,180.00 | -0.72% | 47,849 |
| Aug 21, 2025 | 15,350.00 | 15,530.00 | 15,250.00 | 15,290.00 | 15,290.00 | -0.13% | 34,576 |
| Aug 20, 2025 | 15,120.00 | 15,400.00 | 14,950.00 | 15,310.00 | 15,310.00 | -0.52% | 103,147 |
| Aug 19, 2025 | 15,730.00 | 15,800.00 | 15,350.00 | 15,390.00 | 15,390.00 | -2.59% | 84,925 |
| Aug 18, 2025 | 15,800.00 | 15,880.00 | 15,650.00 | 15,800.00 | 15,800.00 | -0.57% | 55,646 |
| Aug 14, 2025 | 15,840.00 | 16,010.00 | 15,720.00 | 15,890.00 | 15,890.00 | 0.19% | 41,570 |
| Aug 13, 2025 | 15,830.00 | 16,040.00 | 15,680.00 | 15,860.00 | 15,860.00 | 0.63% | 85,509 |
| Aug 12, 2025 | 15,700.00 | 16,270.00 | 15,700.00 | 15,760.00 | 15,760.00 | -0.13% | 83,884 |
| Aug 11, 2025 | 15,790.00 | 15,890.00 | 15,550.00 | 15,780.00 | 15,780.00 | -0.69% | 98,113 |
| Aug 8, 2025 | 16,080.00 | 16,180.00 | 15,880.00 | 15,890.00 | 15,890.00 | -1.12% | 90,194 |
| Aug 7, 2025 | 16,150.00 | 16,200.00 | 15,960.00 | 16,070.00 | 16,070.00 | 0.25% | 44,894 |
| Aug 6, 2025 | 15,880.00 | 16,040.00 | 15,730.00 | 16,030.00 | 16,030.00 | 0.82% | 50,622 |
| Aug 5, 2025 | 15,870.00 | 16,140.00 | 15,790.00 | 15,900.00 | 15,900.00 | 1.34% | 92,362 |
| Aug 4, 2025 | 15,400.00 | 15,830.00 | 15,400.00 | 15,690.00 | 15,690.00 | 1.69% | 104,591 |
| Aug 1, 2025 | 16,040.00 | 16,040.00 | 15,360.00 | 15,430.00 | 15,430.00 | -4.10% | 241,799 |
| Jul 31, 2025 | 16,270.00 | 16,440.00 | 16,070.00 | 16,090.00 | 16,090.00 | -1.11% | 123,611 |
| Jul 30, 2025 | 16,350.00 | 16,480.00 | 16,020.00 | 16,270.00 | 16,270.00 | 0.93% | 123,055 |
| Jul 29, 2025 | 16,250.00 | 16,260.00 | 15,880.00 | 16,120.00 | 16,120.00 | -0.68% | 135,157 |
| Jul 28, 2025 | 16,900.00 | 16,930.00 | 16,160.00 | 16,230.00 | 16,230.00 | -4.42% | 209,022 |
| Jul 25, 2025 | 16,370.00 | 17,100.00 | 16,370.00 | 16,980.00 | 16,980.00 | 3.66% | 225,638 |
| Jul 24, 2025 | 16,630.00 | 16,930.00 | 16,330.00 | 16,380.00 | 16,380.00 | -1.38% | 187,449 |
| Jul 23, 2025 | 16,770.00 | 16,860.00 | 16,240.00 | 16,610.00 | 16,610.00 | -0.78% | 183,092 |
| Jul 22, 2025 | 17,000.00 | 17,150.00 | 16,600.00 | 16,740.00 | 16,740.00 | -0.95% | 269,058 |
| Jul 21, 2025 | 16,960.00 | 17,110.00 | 16,860.00 | 16,900.00 | 16,900.00 | -1.74% | 219,621 |
| Jul 18, 2025 | 17,590.00 | 17,700.00 | 17,100.00 | 17,200.00 | 17,200.00 | -2.66% | 247,234 |
| Jul 17, 2025 | 17,890.00 | 18,000.00 | 17,500.00 | 17,670.00 | 17,670.00 | -1.01% | 218,197 |
| Jul 16, 2025 | 18,250.00 | 18,260.00 | 17,805.00 | 17,850.00 | 17,850.00 | -3.20% | 317,700 |
| Jul 15, 2025 | 19,220.00 | 19,220.00 | 18,350.00 | 18,440.00 | 18,440.00 | -5.24% | 399,439 |
| Jul 14, 2025 | 19,540.00 | 19,750.00 | 19,130.00 | 19,460.00 | 19,460.00 | 1.09% | 207,959 |
| Jul 11, 2025 | 19,980.00 | 20,150.00 | 19,120.00 | 19,250.00 | 19,250.00 | -3.70% | 508,768 |
| Jul 10, 2025 | 19,290.00 | 20,350.00 | 19,110.00 | 19,990.00 | 19,990.00 | 4.55% | 516,467 |
| Jul 9, 2025 | 18,860.00 | 19,320.00 | 18,600.00 | 19,120.00 | 19,120.00 | 2.41% | 362,773 |
| Jul 8, 2025 | 17,390.00 | 18,780.00 | 17,390.00 | 18,670.00 | 18,670.00 | 7.05% | 492,180 |
| Jul 7, 2025 | 17,520.00 | 17,810.00 | 17,060.00 | 17,440.00 | 17,440.00 | -0.80% | 277,423 |
| Jul 4, 2025 | 18,660.00 | 18,730.00 | 17,500.00 | 17,580.00 | 17,580.00 | -5.79% | 549,814 |