Daou Technology Inc. (KRX:023590)
South Korea · Delayed Price · Currency is KRW 33,600
+500 (1.51%)
At close: Aug 13, 2025, 3:30 PM KST
Daou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 34,750.00 | 35,400.00 | 33,600.00 | 34,200.00 | 34,200.00 | -1.58% | 128,603 |
| Jun 26, 2025 | 35,250.00 | 35,500.00 | 33,700.00 | 34,750.00 | 34,750.00 | -1.84% | 227,491 |
| Jun 25, 2025 | 36,100.00 | 36,200.00 | 35,000.00 | 35,400.00 | 35,400.00 | -1.80% | 261,970 |
| Jun 24, 2025 | 34,250.00 | 36,600.00 | 34,000.00 | 36,050.00 | 36,050.00 | 7.29% | 630,573 |
| Jun 23, 2025 | 32,500.00 | 33,700.00 | 30,450.00 | 33,600.00 | 33,600.00 | 2.13% | 265,815 |
| Jun 20, 2025 | 31,500.00 | 33,200.00 | 31,200.00 | 32,900.00 | 32,900.00 | 4.44% | 276,917 |
| Jun 19, 2025 | 31,800.00 | 32,200.00 | 30,600.00 | 31,500.00 | 31,500.00 | -0.79% | 208,331 |
| Jun 18, 2025 | 31,600.00 | 31,900.00 | 30,700.00 | 31,750.00 | 31,750.00 | 0.47% | 187,381 |
| Jun 17, 2025 | 33,800.00 | 33,850.00 | 30,750.00 | 31,600.00 | 31,600.00 | -4.24% | 502,994 |
| Jun 16, 2025 | 29,800.00 | 33,400.00 | 29,100.00 | 33,000.00 | 33,000.00 | 9.63% | 508,676 |
| Jun 13, 2025 | 30,850.00 | 32,450.00 | 29,375.00 | 30,100.00 | 30,100.00 | -2.59% | 438,862 |
| Jun 12, 2025 | 29,200.00 | 31,300.00 | 28,900.00 | 30,900.00 | 30,900.00 | 8.04% | 780,357 |
| Jun 11, 2025 | 28,150.00 | 28,750.00 | 27,650.00 | 28,600.00 | 28,600.00 | 1.60% | 167,719 |
| Jun 10, 2025 | 28,850.00 | 29,000.00 | 27,500.00 | 28,150.00 | 28,150.00 | -2.26% | 234,084 |
| Jun 9, 2025 | 28,200.00 | 29,550.00 | 27,850.00 | 28,800.00 | 28,800.00 | 4.92% | 397,745 |
| Jun 5, 2025 | 27,350.00 | 27,950.00 | 27,050.00 | 27,450.00 | 27,450.00 | 1.86% | 248,703 |