Daou Technology Inc. (KRX:023590)
South Korea · Delayed Price · Currency is KRW 34,350
+400 (1.18%)
Last updated: Sep 8, 2025, 1:43 PM KST
Daou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 33,950.00 | 34,500.00 | 33,650.00 | 34,400.00 | 34,400.00 | 1.33% | 65,178 |
| Sep 5, 2025 | 34,150.00 | 34,150.00 | 33,750.00 | 33,950.00 | 33,950.00 | - | 39,673 |
| Sep 4, 2025 | 34,200.00 | 34,250.00 | 33,600.00 | 33,950.00 | 33,950.00 | 0.15% | 41,893 |
| Sep 3, 2025 | 33,700.00 | 33,950.00 | 33,200.00 | 33,900.00 | 33,900.00 | 0.74% | 38,629 |
| Sep 2, 2025 | 33,950.00 | 34,000.00 | 33,250.00 | 33,650.00 | 33,650.00 | -0.74% | 48,557 |
| Sep 1, 2025 | 34,000.00 | 34,350.00 | 33,350.00 | 33,900.00 | 33,900.00 | -0.73% | 55,251 |
| Aug 29, 2025 | 35,050.00 | 35,200.00 | 34,150.00 | 34,150.00 | 34,150.00 | -1.30% | 65,149 |
| Aug 28, 2025 | 33,700.00 | 35,500.00 | 33,350.00 | 34,600.00 | 34,600.00 | 2.98% | 108,569 |
| Aug 27, 2025 | 33,250.00 | 33,750.00 | 32,600.00 | 33,600.00 | 33,600.00 | 1.20% | 88,296 |
| Aug 26, 2025 | 32,400.00 | 33,350.00 | 31,850.00 | 33,200.00 | 33,200.00 | 2.63% | 86,583 |
| Aug 25, 2025 | 32,300.00 | 32,750.00 | 31,900.00 | 32,350.00 | 32,350.00 | 2.37% | 49,626 |
| Aug 22, 2025 | 31,950.00 | 32,000.00 | 31,400.00 | 31,600.00 | 31,600.00 | 0.64% | 45,688 |
| Aug 21, 2025 | 31,600.00 | 32,000.00 | 31,250.00 | 31,400.00 | 31,400.00 | -0.48% | 56,567 |
| Aug 20, 2025 | 31,050.00 | 31,600.00 | 30,400.00 | 31,550.00 | 31,550.00 | -0.79% | 103,704 |
| Aug 19, 2025 | 32,500.00 | 32,900.00 | 31,550.00 | 31,800.00 | 31,800.00 | -2.45% | 112,827 |
| Aug 18, 2025 | 33,000.00 | 33,250.00 | 32,200.00 | 32,600.00 | 32,600.00 | -2.40% | 128,594 |
| Aug 14, 2025 | 34,000.00 | 34,350.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.60% | 45,716 |
| Aug 13, 2025 | 33,550.00 | 33,750.00 | 32,900.00 | 33,600.00 | 33,600.00 | 1.51% | 70,444 |
| Aug 12, 2025 | 32,700.00 | 33,900.00 | 32,550.00 | 33,100.00 | 33,100.00 | 1.07% | 77,600 |
| Aug 11, 2025 | 32,700.00 | 33,200.00 | 32,000.00 | 32,750.00 | 32,750.00 | -1.36% | 138,281 |
| Aug 8, 2025 | 33,700.00 | 33,700.00 | 32,900.00 | 33,200.00 | 33,200.00 | -1.34% | 67,925 |
| Aug 7, 2025 | 34,150.00 | 34,200.00 | 33,300.00 | 33,650.00 | 33,650.00 | -0.15% | 63,266 |
| Aug 6, 2025 | 33,200.00 | 33,700.00 | 33,100.00 | 33,700.00 | 33,700.00 | 0.45% | 54,525 |
| Aug 5, 2025 | 34,350.00 | 34,350.00 | 33,100.00 | 33,550.00 | 33,550.00 | 0.45% | 76,995 |
| Aug 4, 2025 | 32,850.00 | 33,650.00 | 32,700.00 | 33,400.00 | 33,400.00 | 1.67% | 83,614 |
| Aug 1, 2025 | 34,850.00 | 34,850.00 | 32,700.00 | 32,850.00 | 32,850.00 | -6.28% | 225,885 |
| Jul 31, 2025 | 35,500.00 | 35,950.00 | 34,800.00 | 35,050.00 | 35,050.00 | 0.14% | 89,747 |
| Jul 30, 2025 | 35,300.00 | 35,350.00 | 34,100.00 | 35,000.00 | 35,000.00 | 1.30% | 120,476 |
| Jul 29, 2025 | 34,250.00 | 34,600.00 | 33,775.00 | 34,550.00 | 34,550.00 | 1.32% | 86,786 |
| Jul 28, 2025 | 35,150.00 | 35,550.00 | 33,500.00 | 34,100.00 | 34,100.00 | -5.41% | 330,284 |
| Jul 25, 2025 | 35,100.00 | 36,750.00 | 34,800.00 | 36,050.00 | 36,050.00 | 3.00% | 222,680 |
| Jul 24, 2025 | 36,200.00 | 36,850.00 | 34,900.00 | 35,000.00 | 35,000.00 | -3.31% | 219,818 |
| Jul 23, 2025 | 37,500.00 | 37,550.00 | 35,600.00 | 36,200.00 | 36,200.00 | -1.23% | 187,099 |
| Jul 22, 2025 | 37,750.00 | 38,100.00 | 36,100.00 | 36,650.00 | 36,650.00 | -2.40% | 181,912 |
| Jul 21, 2025 | 37,250.00 | 38,100.00 | 37,000.00 | 37,550.00 | 37,550.00 | -0.79% | 121,974 |
| Jul 18, 2025 | 39,000.00 | 39,000.00 | 37,150.00 | 37,850.00 | 37,850.00 | -1.69% | 114,068 |
| Jul 17, 2025 | 39,200.00 | 39,250.00 | 37,800.00 | 38,500.00 | 38,500.00 | -0.90% | 195,976 |
| Jul 16, 2025 | 39,900.00 | 39,900.00 | 38,600.00 | 38,850.00 | 38,850.00 | -2.88% | 181,277 |
| Jul 15, 2025 | 41,300.00 | 41,400.00 | 39,500.00 | 40,000.00 | 40,000.00 | -3.03% | 197,172 |
| Jul 14, 2025 | 42,100.00 | 42,100.00 | 40,600.00 | 41,250.00 | 41,250.00 | -0.72% | 176,227 |
| Jul 11, 2025 | 41,850.00 | 42,350.00 | 40,850.00 | 41,550.00 | 41,550.00 | 0.73% | 130,981 |
| Jul 10, 2025 | 39,650.00 | 41,800.00 | 39,150.00 | 41,250.00 | 41,250.00 | 4.43% | 314,949 |
| Jul 9, 2025 | 39,000.00 | 39,800.00 | 38,050.00 | 39,500.00 | 39,500.00 | 3.81% | 313,401 |
| Jul 8, 2025 | 35,300.00 | 38,500.00 | 35,300.00 | 38,050.00 | 38,050.00 | 6.28% | 338,337 |
| Jul 7, 2025 | 34,300.00 | 35,850.00 | 34,000.00 | 35,800.00 | 35,800.00 | 2.29% | 112,332 |
| Jul 4, 2025 | 37,750.00 | 37,750.00 | 34,950.00 | 35,000.00 | 35,000.00 | -6.17% | 179,233 |
| Jul 3, 2025 | 37,900.00 | 38,100.00 | 36,500.00 | 37,300.00 | 37,300.00 | -0.27% | 177,088 |
| Jul 2, 2025 | 37,500.00 | 37,800.00 | 35,900.00 | 37,400.00 | 37,400.00 | -0.66% | 270,341 |
| Jul 1, 2025 | 34,600.00 | 38,400.00 | 34,600.00 | 37,650.00 | 37,650.00 | 9.93% | 450,064 |
| Jun 30, 2025 | 34,050.00 | 35,450.00 | 33,950.00 | 34,250.00 | 34,250.00 | 0.15% | 166,910 |