Daou Data Corp. (KOSDAQ:032190)
South Korea · Delayed Price · Currency is KRW 19,600
+960 (5.15%)
Jun 12, 2026, 3:30 PM KST
Daou Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 19,300.00 | 20,500.00 | 19,160.00 | 19,600.00 | 19,600.00 | 5.15% | 133,952 |
| Jun 11, 2026 | 18,100.00 | 18,640.00 | 17,610.00 | 18,640.00 | 18,640.00 | 1.64% | 205,220 |
| Jun 10, 2026 | 18,260.00 | 18,550.00 | 17,750.00 | 18,340.00 | 18,340.00 | -0.49% | 119,133 |
| Jun 9, 2026 | 18,120.00 | 18,840.00 | 17,870.00 | 18,430.00 | 18,430.00 | 2.50% | 110,074 |
| Jun 8, 2026 | 18,650.00 | 18,650.00 | 17,750.00 | 17,980.00 | 17,980.00 | -6.98% | 108,776 |
| Jun 5, 2026 | 20,200.00 | 20,250.00 | 19,140.00 | 19,330.00 | 19,330.00 | -3.59% | 113,349 |
| Jun 4, 2026 | 20,050.00 | 20,550.00 | 19,890.00 | 20,050.00 | 20,050.00 | - | 99,748 |
| Jun 2, 2026 | 19,950.00 | 20,350.00 | 19,210.00 | 20,050.00 | 20,050.00 | - | 168,449 |
| Jun 1, 2026 | 20,200.00 | 21,100.00 | 19,810.00 | 20,050.00 | 20,050.00 | -0.25% | 112,449 |
| May 29, 2026 | 21,000.00 | 21,150.00 | 19,840.00 | 20,100.00 | 20,100.00 | -2.66% | 120,002 |
| May 28, 2026 | 20,550.00 | 21,000.00 | 20,050.00 | 20,650.00 | 20,650.00 | 0.98% | 132,611 |
| May 27, 2026 | 21,800.00 | 21,850.00 | 20,300.00 | 20,450.00 | 20,450.00 | -6.19% | 145,842 |
| May 26, 2026 | 22,250.00 | 22,750.00 | 21,550.00 | 21,800.00 | 21,800.00 | - | 121,213 |
| May 22, 2026 | 21,350.00 | 22,200.00 | 21,300.00 | 21,800.00 | 21,800.00 | 2.83% | 86,923 |
| May 21, 2026 | 20,800.00 | 21,600.00 | 20,800.00 | 21,200.00 | 21,200.00 | 3.92% | 96,421 |
| May 20, 2026 | 21,000.00 | 21,000.00 | 19,930.00 | 20,400.00 | 20,400.00 | -2.86% | 140,092 |
| May 19, 2026 | 22,450.00 | 22,500.00 | 20,500.00 | 21,000.00 | 21,000.00 | -7.69% | 208,907 |
| May 18, 2026 | 22,650.00 | 23,700.00 | 21,800.00 | 22,750.00 | 22,750.00 | 3.88% | 281,906 |
| May 15, 2026 | 22,700.00 | 22,800.00 | 21,350.00 | 21,900.00 | 21,900.00 | -1.13% | 154,360 |
| May 14, 2026 | 21,550.00 | 22,200.00 | 21,500.00 | 22,150.00 | 22,150.00 | 3.26% | 85,279 |
| May 13, 2026 | 22,000.00 | 22,050.00 | 21,350.00 | 21,450.00 | 21,450.00 | -2.28% | 124,540 |
| May 12, 2026 | 23,400.00 | 23,450.00 | 21,650.00 | 21,950.00 | 21,950.00 | -6.00% | 211,684 |
| May 11, 2026 | 24,400.00 | 24,550.00 | 23,350.00 | 23,350.00 | 23,350.00 | -2.10% | 129,396 |
| May 8, 2026 | 23,700.00 | 24,250.00 | 23,450.00 | 23,850.00 | 23,850.00 | 0.63% | 103,987 |
| May 7, 2026 | 24,650.00 | 24,650.00 | 23,450.00 | 23,700.00 | 23,700.00 | -3.85% | 185,314 |
| May 6, 2026 | 24,600.00 | 25,300.00 | 24,450.00 | 24,650.00 | 24,650.00 | 3.35% | 226,214 |
| May 4, 2026 | 23,400.00 | 24,000.00 | 23,050.00 | 23,850.00 | 23,850.00 | 3.47% | 125,819 |
| Apr 30, 2026 | 24,050.00 | 24,250.00 | 23,000.00 | 23,050.00 | 23,050.00 | -3.76% | 124,825 |
| Apr 29, 2026 | 24,100.00 | 24,125.00 | 23,500.00 | 23,950.00 | 23,950.00 | -0.62% | 56,076 |
| Apr 28, 2026 | 24,550.00 | 24,600.00 | 24,050.00 | 24,100.00 | 24,100.00 | -1.43% | 79,376 |
| Apr 27, 2026 | 24,200.00 | 25,100.00 | 23,950.00 | 24,450.00 | 24,450.00 | 2.09% | 142,586 |
| Apr 24, 2026 | 23,600.00 | 24,350.00 | 23,250.00 | 23,950.00 | 23,950.00 | 1.70% | 66,793 |
| Apr 23, 2026 | 24,500.00 | 24,650.00 | 23,350.00 | 23,550.00 | 23,550.00 | -2.28% | 138,953 |
| Apr 22, 2026 | 24,500.00 | 24,500.00 | 23,750.00 | 24,100.00 | 24,100.00 | -2.03% | 113,009 |
| Apr 21, 2026 | 25,000.00 | 25,100.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.20% | 78,144 |
| Apr 20, 2026 | 25,100.00 | 25,250.00 | 24,650.00 | 24,650.00 | 24,650.00 | -1.79% | 65,332 |
| Apr 17, 2026 | 25,300.00 | 25,400.00 | 24,750.00 | 25,100.00 | 25,100.00 | -0.40% | 71,173 |
| Apr 16, 2026 | 26,150.00 | 26,250.00 | 25,000.00 | 25,200.00 | 25,200.00 | 1.00% | 188,133 |
| Apr 15, 2026 | 25,550.00 | 25,700.00 | 24,600.00 | 24,950.00 | 24,950.00 | 1.01% | 137,771 |
| Apr 14, 2026 | 25,250.00 | 25,550.00 | 24,500.00 | 24,700.00 | 24,700.00 | 4.88% | 141,603 |
| Apr 13, 2026 | 23,300.00 | 23,700.00 | 22,900.00 | 23,550.00 | 23,550.00 | - | 51,231 |
| 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 |