Daou Data Corp. (KOSDAQ:032190)
South Korea · Delayed Price · Currency is KRW 20,250
+100 (0.50%)
Sep 18, 2026, 3:30 PM KST
Daou Data Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20,350.00 | 20,450.00 | 20,100.00 | 20,250.00 | 20,250.00 | 0.50% | 25,315 |
| Sep 17, 2026 | 19,960.00 | 20,250.00 | 19,750.00 | 20,150.00 | 20,150.00 | 1.92% | 27,425 |
| Sep 16, 2026 | 20,200.00 | 20,200.00 | 19,720.00 | 19,770.00 | 19,770.00 | -2.13% | 34,305 |
| Sep 15, 2026 | 20,550.00 | 20,550.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.70% | 30,202 |
| Sep 14, 2026 | 20,250.00 | 20,600.00 | 19,930.00 | 20,550.00 | 20,550.00 | 0.49% | 44,045 |
| Sep 11, 2026 | 20,000.00 | 20,800.00 | 19,990.00 | 20,450.00 | 20,450.00 | 2.35% | 75,048 |
| Sep 10, 2026 | 19,420.00 | 19,980.00 | 19,150.00 | 19,980.00 | 19,980.00 | 2.83% | 77,702 |
| Sep 9, 2026 | 19,840.00 | 19,940.00 | 19,430.00 | 19,430.00 | 19,430.00 | -2.07% | 62,920 |
| Sep 8, 2026 | 20,200.00 | 20,350.00 | 19,830.00 | 19,840.00 | 19,840.00 | -1.78% | 43,579 |
| Sep 7, 2026 | 20,150.00 | 20,350.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.00% | 37,043 |
| Sep 4, 2026 | 20,350.00 | 20,800.00 | 19,950.00 | 20,000.00 | 20,000.00 | -1.72% | 65,156 |
| Sep 3, 2026 | 20,300.00 | 20,650.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.74% | 39,025 |
| Sep 2, 2026 | 20,100.00 | 20,450.00 | 19,820.00 | 20,200.00 | 20,200.00 | - | 60,434 |
| Sep 1, 2026 | 20,150.00 | 20,400.00 | 19,980.00 | 20,200.00 | 20,200.00 | 0.25% | 48,766 |
| Aug 31, 2026 | 20,100.00 | 20,300.00 | 19,700.00 | 20,150.00 | 20,150.00 | -0.98% | 52,936 |
| Aug 28, 2026 | 20,050.00 | 20,400.00 | 19,840.00 | 20,350.00 | 20,350.00 | 1.75% | 50,556 |
| Aug 27, 2026 | 20,000.00 | 20,300.00 | 19,920.00 | 20,000.00 | 20,000.00 | - | 35,922 |
| Aug 26, 2026 | 20,050.00 | 20,200.00 | 19,750.00 | 20,000.00 | 20,000.00 | -0.25% | 59,500 |
| Aug 25, 2026 | 19,530.00 | 20,050.00 | 19,260.00 | 20,050.00 | 20,050.00 | 2.40% | 63,179 |
| Aug 24, 2026 | 19,580.00 | 19,740.00 | 19,340.00 | 19,580.00 | 19,580.00 | - | 85,151 |
| Aug 21, 2026 | 19,810.00 | 20,250.00 | 19,230.00 | 19,580.00 | 19,580.00 | -2.05% | 73,335 |
| Aug 20, 2026 | 19,510.00 | 20,200.00 | 19,510.00 | 19,990.00 | 19,990.00 | 4.28% | 69,572 |
| Aug 19, 2026 | 19,390.00 | 19,710.00 | 18,230.00 | 19,170.00 | 19,170.00 | -3.62% | 97,754 |
| Aug 18, 2026 | 20,600.00 | 20,650.00 | 19,660.00 | 19,890.00 | 19,890.00 | -2.98% | 59,925 |
| Aug 14, 2026 | 20,150.00 | 20,500.00 | 19,900.00 | 20,500.00 | 20,500.00 | 2.86% | 57,760 |
| Aug 13, 2026 | 20,600.00 | 20,850.00 | 19,810.00 | 19,930.00 | 19,930.00 | -2.78% | 60,666 |
| Aug 12, 2026 | 20,100.00 | 20,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1.99% | 37,521 |
| Aug 11, 2026 | 20,000.00 | 20,650.00 | 19,830.00 | 20,100.00 | 20,100.00 | -0.50% | 53,214 |
| Aug 10, 2026 | 19,330.00 | 20,300.00 | 19,070.00 | 20,200.00 | 20,200.00 | 6.37% | 85,160 |
| Aug 7, 2026 | 19,240.00 | 19,470.00 | 18,590.00 | 18,990.00 | 18,990.00 | -1.30% | 83,896 |
| Aug 6, 2026 | 19,250.00 | 19,340.00 | 18,760.00 | 19,240.00 | 19,240.00 | -0.05% | 83,023 |
| Aug 5, 2026 | 19,450.00 | 19,690.00 | 19,210.00 | 19,250.00 | 19,250.00 | 0.05% | 62,401 |
| Aug 4, 2026 | 18,670.00 | 19,470.00 | 18,670.00 | 19,240.00 | 19,240.00 | 3.22% | 134,306 |
| Aug 3, 2026 | 18,590.00 | 19,250.00 | 18,100.00 | 18,640.00 | 18,640.00 | -0.69% | 97,349 |
| Jul 31, 2026 | 17,560.00 | 18,770.00 | 17,410.00 | 18,770.00 | 18,770.00 | 12.13% | 109,594 |
| Jul 30, 2026 | 16,620.00 | 17,380.00 | 16,560.00 | 16,740.00 | 16,740.00 | -0.48% | 223,435 |
| Jul 29, 2026 | 17,510.00 | 17,770.00 | 15,940.00 | 16,820.00 | 16,820.00 | -3.67% | 228,742 |
| Jul 28, 2026 | 18,500.00 | 18,500.00 | 17,340.00 | 17,460.00 | 17,460.00 | -6.03% | 96,143 |
| Jul 27, 2026 | 18,790.00 | 19,150.00 | 18,480.00 | 18,580.00 | 18,580.00 | 0.76% | 77,575 |
| Jul 24, 2026 | 18,550.00 | 19,170.00 | 18,210.00 | 18,440.00 | 18,440.00 | -1.28% | 56,413 |
| Jul 23, 2026 | 18,260.00 | 18,710.00 | 18,110.00 | 18,680.00 | 18,680.00 | 3.49% | 78,923 |
| Jul 22, 2026 | 17,900.00 | 18,730.00 | 17,820.00 | 18,050.00 | 18,050.00 | 2.56% | 78,499 |
| Jul 21, 2026 | 17,460.00 | 17,780.00 | 17,350.00 | 17,600.00 | 17,600.00 | 0.86% | 56,664 |
| Jul 20, 2026 | 18,190.00 | 18,270.00 | 17,390.00 | 17,450.00 | 17,450.00 | -4.59% | 77,545 |
| Jul 16, 2026 | 18,500.00 | 18,580.00 | 17,940.00 | 18,290.00 | 18,290.00 | -0.97% | 55,280 |
| Jul 15, 2026 | 18,190.00 | 18,880.00 | 18,190.00 | 18,470.00 | 18,470.00 | 3.76% | 61,818 |
| Jul 14, 2026 | 18,080.00 | 18,260.00 | 17,350.00 | 17,800.00 | 17,800.00 | -1.49% | 112,993 |
| Jul 13, 2026 | 18,990.00 | 19,350.00 | 17,950.00 | 18,070.00 | 18,070.00 | -4.74% | 92,990 |
| Jul 10, 2026 | 17,710.00 | 19,230.00 | 17,710.00 | 18,970.00 | 18,970.00 | 8.28% | 95,874 |
| Jul 9, 2026 | 17,790.00 | 18,370.00 | 17,300.00 | 17,520.00 | 17,520.00 | -1.52% | 107,512 |