Daou Data Corp. (KOSDAQ:032190)
South Korea · Delayed Price · Currency is KRW 20,400
-600 (-2.86%)
May 20, 2026, 3:30 PM KST
Daou Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 23,050.00 | 23,300.00 | 22,750.00 | 23,050.00 | 23,050.00 | -4.55% | 55,873 |
| 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 |