Daou Data Corp. (KOSDAQ:032190)
South Korea · Delayed Price · Currency is KRW 16,550
-490 (-2.88%)
Oct 30, 2026, 3:30 PM KST
Daou Data Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16,960.00 | 16,960.00 | 16,270.00 | 16,550.00 | 16,550.00 | -2.88% | 43,377 |
| Oct 29, 2026 | 17,140.00 | 17,140.00 | 16,690.00 | 17,040.00 | 17,040.00 | 0.24% | 47,438 |
| Oct 28, 2026 | 16,670.00 | 17,090.00 | 16,670.00 | 17,000.00 | 17,000.00 | 2.84% | 47,992 |
| Oct 27, 2026 | 16,460.00 | 16,820.00 | 16,460.00 | 16,530.00 | 16,530.00 | 0.85% | 45,767 |
| Oct 26, 2026 | 16,490.00 | 16,760.00 | 16,380.00 | 16,390.00 | 16,390.00 | -1.86% | 36,086 |
| Oct 23, 2026 | 16,700.00 | 16,900.00 | 16,350.00 | 16,700.00 | 16,700.00 | -1.42% | 44,021 |
| Oct 22, 2026 | 16,990.00 | 17,300.00 | 16,930.00 | 16,940.00 | 16,940.00 | -1.11% | 45,312 |
| Oct 21, 2026 | 17,380.00 | 17,480.00 | 17,020.00 | 17,130.00 | 17,130.00 | - | 37,654 |
| Oct 20, 2026 | 17,710.00 | 17,810.00 | 17,080.00 | 17,130.00 | 17,130.00 | -3.27% | 35,002 |
| Oct 19, 2026 | 17,560.00 | 17,710.00 | 17,210.00 | 17,710.00 | 17,710.00 | 0.85% | 35,231 |
| Oct 16, 2026 | 17,380.00 | 17,790.00 | 17,030.00 | 17,560.00 | 17,560.00 | 1.04% | 37,949 |
| Oct 15, 2026 | 17,320.00 | 17,600.00 | 17,050.00 | 17,380.00 | 17,380.00 | -3.18% | 68,769 |
| Oct 14, 2026 | 17,950.00 | 18,210.00 | 17,740.00 | 17,950.00 | 17,950.00 | - | 52,275 |
| Oct 13, 2026 | 17,720.00 | 17,950.00 | 17,300.00 | 17,950.00 | 17,950.00 | 0.22% | 65,556 |
| Oct 12, 2026 | 18,460.00 | 18,570.00 | 17,900.00 | 17,910.00 | 17,910.00 | -2.93% | 50,461 |
| Oct 8, 2026 | 18,940.00 | 19,000.00 | 18,450.00 | 18,450.00 | 18,450.00 | -2.54% | 48,063 |
| Oct 7, 2026 | 19,350.00 | 19,350.00 | 18,930.00 | 18,930.00 | 18,930.00 | -1.51% | 37,458 |
| Oct 6, 2026 | 19,500.00 | 19,830.00 | 19,080.00 | 19,220.00 | 19,220.00 | 1.59% | 75,332 |
| Oct 2, 2026 | 19,480.00 | 19,520.00 | 18,730.00 | 18,920.00 | 18,920.00 | -2.82% | 100,907 |
| Oct 1, 2026 | 18,980.00 | 19,470.00 | 18,800.00 | 19,470.00 | 19,470.00 | 2.58% | 64,046 |
| Sep 30, 2026 | 19,370.00 | 19,390.00 | 18,840.00 | 18,980.00 | 18,980.00 | -1.20% | 37,721 |
| Sep 29, 2026 | 19,830.00 | 19,860.00 | 18,920.00 | 19,210.00 | 19,210.00 | -3.13% | 65,972 |
| Sep 28, 2026 | 19,830.00 | 20,100.00 | 19,620.00 | 19,830.00 | 19,830.00 | 0.10% | 55,134 |
| Sep 23, 2026 | 19,840.00 | 19,990.00 | 19,710.00 | 19,810.00 | 19,810.00 | -0.05% | 40,919 |
| Sep 22, 2026 | 20,100.00 | 20,300.00 | 19,810.00 | 19,820.00 | 19,820.00 | -0.65% | 35,401 |
| Sep 21, 2026 | 20,200.00 | 20,200.00 | 19,780.00 | 19,950.00 | 19,950.00 | -1.48% | 39,867 |
| 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 |