Daou Data Corp. (KOSDAQ:032190)
South Korea · Delayed Price · Currency is KRW 17,550
+100 (0.57%)
Jul 21, 2026, 2:25 PM KST
Daou Data Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 17,460.00 | 17,600.00 | 17,350.00 | 17,400.00 | - | -0.29% | 5,688 |
| 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 |
| Jul 8, 2026 | 17,900.00 | 18,690.00 | 17,560.00 | 17,790.00 | 17,790.00 | -3.52% | 110,369 |
| Jul 7, 2026 | 19,060.00 | 19,240.00 | 17,910.00 | 18,440.00 | 18,440.00 | -3.25% | 67,759 |
| Jul 6, 2026 | 18,900.00 | 19,590.00 | 18,740.00 | 19,060.00 | 19,060.00 | 2.03% | 60,632 |
| Jul 3, 2026 | 18,000.00 | 19,000.00 | 17,310.00 | 18,680.00 | 18,680.00 | 5.78% | 72,100 |
| Jul 2, 2026 | 18,320.00 | 18,400.00 | 17,580.00 | 17,660.00 | 17,660.00 | -3.60% | 59,004 |
| Jul 1, 2026 | 18,060.00 | 19,090.00 | 18,050.00 | 18,320.00 | 18,320.00 | 1.50% | 81,888 |
| Jun 30, 2026 | 18,600.00 | 18,780.00 | 18,010.00 | 18,050.00 | 18,050.00 | -2.96% | 49,021 |
| Jun 29, 2026 | 16,850.00 | 18,760.00 | 16,850.00 | 18,600.00 | 18,600.00 | 10.85% | 129,846 |
| Jun 26, 2026 | 18,040.00 | 18,040.00 | 16,780.00 | 16,780.00 | 16,780.00 | -7.29% | 163,517 |
| Jun 25, 2026 | 17,670.00 | 18,650.00 | 17,670.00 | 18,100.00 | 18,100.00 | 2.78% | 103,793 |
| Jun 24, 2026 | 18,070.00 | 18,220.00 | 17,280.00 | 17,610.00 | 17,610.00 | -2.55% | 111,645 |
| Jun 23, 2026 | 18,860.00 | 18,970.00 | 17,980.00 | 18,070.00 | 18,070.00 | -4.19% | 90,132 |
| Jun 22, 2026 | 18,670.00 | 18,970.00 | 18,370.00 | 18,860.00 | 18,860.00 | 0.69% | 64,130 |
| Jun 19, 2026 | 19,490.00 | 19,630.00 | 17,600.00 | 18,730.00 | 18,730.00 | -3.25% | 82,780 |
| Jun 18, 2026 | 19,820.00 | 19,960.00 | 19,350.00 | 19,360.00 | 19,360.00 | -2.27% | 57,476 |
| Jun 17, 2026 | 20,150.00 | 20,300.00 | 19,790.00 | 19,810.00 | 19,810.00 | -1.69% | 60,587 |
| Jun 16, 2026 | 19,930.00 | 20,450.00 | 19,850.00 | 20,150.00 | 20,150.00 | 1.66% | 84,531 |
| Jun 15, 2026 | 20,000.00 | 20,450.00 | 19,530.00 | 19,820.00 | 19,820.00 | 1.12% | 98,087 |
| 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 |