Daou Data Corp. (KOSDAQ:032190)
South Korea · Delayed Price · Currency is KRW 17,550
-130 (-0.74%)
At close: Jan 19, 2026
Daou Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 17,690.00 | 18,040.00 | 17,330.00 | 17,550.00 | 17,550.00 | -0.74% | 77,099 |
| Jan 16, 2026 | 17,970.00 | 18,190.00 | 17,600.00 | 17,680.00 | 17,680.00 | -1.61% | 83,632 |
| Jan 15, 2026 | 17,650.00 | 18,120.00 | 17,550.00 | 17,970.00 | 17,970.00 | 2.45% | 165,251 |
| Jan 14, 2026 | 17,300.00 | 17,720.00 | 17,160.00 | 17,540.00 | 17,540.00 | 1.45% | 70,521 |
| Jan 13, 2026 | 17,440.00 | 17,570.00 | 17,250.00 | 17,290.00 | 17,290.00 | -0.80% | 70,723 |
| Jan 12, 2026 | 17,520.00 | 17,790.00 | 17,370.00 | 17,430.00 | 17,430.00 | 0.58% | 101,097 |
| Jan 9, 2026 | 17,670.00 | 17,680.00 | 17,310.00 | 17,330.00 | 17,330.00 | -0.97% | 70,141 |
| Jan 8, 2026 | 17,870.00 | 17,920.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.07% | 102,517 |
| Jan 7, 2026 | 18,750.00 | 18,820.00 | 17,850.00 | 17,870.00 | 17,870.00 | -4.44% | 154,292 |
| Jan 6, 2026 | 18,370.00 | 18,740.00 | 18,190.00 | 18,700.00 | 18,700.00 | 1.80% | 105,468 |
| Jan 5, 2026 | 18,490.00 | 18,890.00 | 18,250.00 | 18,370.00 | 18,370.00 | -0.43% | 114,791 |
| Jan 2, 2026 | 18,540.00 | 18,590.00 | 18,160.00 | 18,450.00 | 18,450.00 | 0.27% | 86,738 |
| Dec 30, 2025 | 19,090.00 | 19,090.00 | 18,400.00 | 18,400.00 | 18,400.00 | -3.26% | 84,594 |
| Dec 29, 2025 | 18,870.00 | 19,230.00 | 18,610.00 | 19,020.00 | 19,020.00 | -1.55% | 100,743 |
| Dec 26, 2025 | 19,810.00 | 19,990.00 | 19,180.00 | 19,320.00 | 19,320.00 | -1.78% | 142,847 |
| Dec 24, 2025 | 19,660.00 | 19,720.00 | 19,500.00 | 19,670.00 | 19,670.00 | 0.05% | 45,850 |
| Dec 23, 2025 | 19,960.00 | 20,050.00 | 19,490.00 | 19,660.00 | 19,660.00 | -0.96% | 85,052 |
| Dec 22, 2025 | 19,800.00 | 20,300.00 | 19,760.00 | 19,850.00 | 19,850.00 | 1.02% | 86,965 |
| Dec 19, 2025 | 20,200.00 | 20,250.00 | 19,650.00 | 19,650.00 | 19,650.00 | -2.72% | 136,339 |
| Dec 18, 2025 | 19,800.00 | 20,250.00 | 19,530.00 | 20,200.00 | 20,200.00 | 1.05% | 121,755 |
| Dec 17, 2025 | 20,450.00 | 20,450.00 | 19,790.00 | 19,990.00 | 19,990.00 | -1.04% | 121,655 |
| Dec 16, 2025 | 20,800.00 | 20,900.00 | 19,990.00 | 20,200.00 | 20,200.00 | -2.42% | 149,425 |
| Dec 15, 2025 | 20,500.00 | 21,100.00 | 20,400.00 | 20,700.00 | 20,700.00 | -1.43% | 133,533 |
| Dec 12, 2025 | 20,600.00 | 21,100.00 | 20,050.00 | 21,000.00 | 21,000.00 | 2.94% | 156,082 |
| Dec 11, 2025 | 20,400.00 | 21,150.00 | 20,150.00 | 20,400.00 | 20,400.00 | 2.26% | 275,547 |
| Dec 10, 2025 | 19,670.00 | 20,150.00 | 19,500.00 | 19,950.00 | 19,950.00 | 1.68% | 112,323 |
| Dec 9, 2025 | 19,630.00 | 19,780.00 | 19,460.00 | 19,620.00 | 19,620.00 | -0.25% | 92,757 |
| Dec 8, 2025 | 19,800.00 | 19,800.00 | 19,350.00 | 19,670.00 | 19,670.00 | 1.71% | 139,669 |
| Dec 5, 2025 | 18,950.00 | 19,370.00 | 18,630.00 | 19,340.00 | 19,340.00 | 2.93% | 157,854 |
| Dec 4, 2025 | 19,350.00 | 19,350.00 | 18,680.00 | 18,790.00 | 18,790.00 | -2.94% | 222,861 |
| Dec 3, 2025 | 17,970.00 | 19,450.00 | 17,930.00 | 19,360.00 | 19,360.00 | 9.32% | 590,333 |
| Dec 2, 2025 | 17,340.00 | 17,710.00 | 17,310.00 | 17,710.00 | 17,710.00 | 2.13% | 116,563 |
| Dec 1, 2025 | 17,210.00 | 17,980.00 | 17,200.00 | 17,340.00 | 17,340.00 | 2.00% | 190,891 |
| Nov 28, 2025 | 16,780.00 | 17,055.00 | 16,780.00 | 17,000.00 | 17,000.00 | 1.67% | 59,534 |
| Nov 27, 2025 | 16,820.00 | 17,130.00 | 16,720.00 | 16,720.00 | 16,720.00 | - | 54,550 |
| Nov 26, 2025 | 16,580.00 | 16,830.00 | 16,530.00 | 16,720.00 | 16,720.00 | 1.46% | 81,240 |
| Nov 25, 2025 | 16,740.00 | 16,930.00 | 16,410.00 | 16,480.00 | 16,480.00 | 0.12% | 62,409 |
| Nov 24, 2025 | 16,610.00 | 16,760.00 | 16,400.00 | 16,460.00 | 16,460.00 | -0.06% | 47,222 |
| Nov 21, 2025 | 16,540.00 | 16,540.00 | 16,250.00 | 16,470.00 | 16,470.00 | -2.02% | 65,590 |
| Nov 20, 2025 | 16,820.00 | 16,990.00 | 16,760.00 | 16,810.00 | 16,810.00 | 1.27% | 48,463 |
| Nov 19, 2025 | 16,830.00 | 16,940.00 | 16,550.00 | 16,600.00 | 16,600.00 | -0.72% | 87,246 |
| Nov 18, 2025 | 17,500.00 | 17,500.00 | 16,670.00 | 16,720.00 | 16,720.00 | -4.73% | 194,883 |
| Nov 17, 2025 | 17,760.00 | 17,810.00 | 17,360.00 | 17,550.00 | 17,550.00 | -0.45% | 90,863 |
| Nov 14, 2025 | 18,160.00 | 18,350.00 | 17,620.00 | 17,630.00 | 17,630.00 | -5.22% | 143,489 |
| Nov 13, 2025 | 18,350.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 0.65% | 123,505 |
| Nov 12, 2025 | 18,160.00 | 18,560.00 | 17,810.00 | 18,480.00 | 18,480.00 | 2.72% | 160,612 |
| Nov 11, 2025 | 18,230.00 | 18,530.00 | 17,790.00 | 17,990.00 | 17,990.00 | -0.77% | 103,871 |
| Nov 10, 2025 | 17,350.00 | 18,180.00 | 17,350.00 | 18,130.00 | 18,130.00 | 6.33% | 169,760 |
| Nov 7, 2025 | 17,500.00 | 17,750.00 | 16,730.00 | 17,050.00 | 17,050.00 | -3.51% | 126,171 |
| Nov 6, 2025 | 17,360.00 | 17,980.00 | 17,020.00 | 17,670.00 | 17,670.00 | 3.03% | 138,233 |