Daou Technology Inc. (KRX:023590)
South Korea · Delayed Price · Currency is KRW 36,400
+600 (1.68%)
At close: Nov 26, 2025
Daou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 35,850.00 | 36,550.00 | 35,750.00 | 36,400.00 | 36,400.00 | 1.68% | 35,433 |
| Nov 25, 2025 | 36,200.00 | 36,600.00 | 35,300.00 | 35,800.00 | 35,800.00 | - | 50,122 |
| Nov 24, 2025 | 35,900.00 | 36,300.00 | 35,500.00 | 35,800.00 | 35,800.00 | 0.56% | 52,115 |
| Nov 21, 2025 | 35,900.00 | 35,900.00 | 35,150.00 | 35,600.00 | 35,600.00 | -2.73% | 38,605 |
| Nov 20, 2025 | 36,050.00 | 36,850.00 | 36,050.00 | 36,600.00 | 36,600.00 | 2.23% | 30,650 |
| Nov 19, 2025 | 36,000.00 | 36,200.00 | 34,900.00 | 35,800.00 | 35,800.00 | -0.42% | 56,402 |
| Nov 18, 2025 | 37,600.00 | 38,200.00 | 35,600.00 | 35,950.00 | 35,950.00 | -6.14% | 84,615 |
| Nov 17, 2025 | 39,100.00 | 39,100.00 | 37,500.00 | 38,300.00 | 38,300.00 | -1.42% | 46,331 |
| Nov 14, 2025 | 40,300.00 | 40,600.00 | 38,500.00 | 38,850.00 | 38,850.00 | -4.90% | 165,881 |
| Nov 13, 2025 | 41,150.00 | 41,500.00 | 39,900.00 | 40,850.00 | 40,850.00 | -0.49% | 95,937 |
| Nov 12, 2025 | 40,600.00 | 41,150.00 | 39,850.00 | 41,050.00 | 41,050.00 | 2.63% | 82,302 |
| Nov 11, 2025 | 40,150.00 | 40,950.00 | 39,500.00 | 40,000.00 | 40,000.00 | -0.25% | 74,390 |
| Nov 10, 2025 | 38,400.00 | 40,450.00 | 38,400.00 | 40,100.00 | 40,100.00 | 5.39% | 87,835 |
| Nov 7, 2025 | 38,550.00 | 39,800.00 | 37,600.00 | 38,050.00 | 38,050.00 | -4.04% | 53,829 |
| Nov 6, 2025 | 41,300.00 | 41,300.00 | 38,300.00 | 39,650.00 | 39,650.00 | -1.98% | 134,990 |
| Nov 5, 2025 | 39,500.00 | 40,550.00 | 37,950.00 | 40,450.00 | 40,450.00 | 1.00% | 122,468 |
| Nov 4, 2025 | 39,900.00 | 40,250.00 | 39,100.00 | 40,050.00 | 40,050.00 | -0.62% | 173,078 |
| Nov 3, 2025 | 38,600.00 | 40,650.00 | 38,600.00 | 40,300.00 | 40,300.00 | 3.33% | 120,591 |
| Oct 31, 2025 | 39,200.00 | 40,800.00 | 37,250.00 | 39,000.00 | 39,000.00 | -0.38% | 81,203 |
| Oct 30, 2025 | 40,000.00 | 41,700.00 | 36,600.00 | 39,150.00 | 39,150.00 | -0.51% | 166,301 |
| Oct 29, 2025 | 38,400.00 | 39,350.00 | 37,600.00 | 39,350.00 | 39,350.00 | 3.69% | 110,042 |
| Oct 28, 2025 | 37,100.00 | 39,350.00 | 36,000.00 | 37,950.00 | 37,950.00 | 2.85% | 158,955 |
| Oct 27, 2025 | 35,550.00 | 36,900.00 | 35,200.00 | 36,900.00 | 36,900.00 | 5.58% | 95,554 |
| Oct 24, 2025 | 34,600.00 | 35,400.00 | 34,600.00 | 34,950.00 | 34,950.00 | 1.60% | 50,718 |
| Oct 23, 2025 | 34,900.00 | 34,950.00 | 34,200.00 | 34,400.00 | 34,400.00 | -1.43% | 30,144 |
| Oct 22, 2025 | 35,450.00 | 35,450.00 | 34,000.00 | 34,900.00 | 34,900.00 | -0.57% | 63,536 |
| Oct 21, 2025 | 37,200.00 | 37,250.00 | 35,050.00 | 35,100.00 | 35,100.00 | -4.10% | 71,948 |
| Oct 20, 2025 | 34,950.00 | 36,850.00 | 34,150.00 | 36,600.00 | 36,600.00 | 6.09% | 100,594 |
| Oct 17, 2025 | 35,000.00 | 35,200.00 | 34,200.00 | 34,500.00 | 34,500.00 | -2.13% | 60,942 |
| Oct 16, 2025 | 34,650.00 | 35,950.00 | 34,000.00 | 35,250.00 | 35,250.00 | 2.47% | 73,230 |
| Oct 15, 2025 | 33,350.00 | 34,600.00 | 33,350.00 | 34,400.00 | 34,400.00 | 2.84% | 47,173 |
| Oct 14, 2025 | 34,350.00 | 34,450.00 | 32,900.00 | 33,450.00 | 33,450.00 | -2.48% | 84,219 |
| Oct 13, 2025 | 34,700.00 | 35,200.00 | 33,900.00 | 34,300.00 | 34,300.00 | -3.38% | 59,778 |
| Oct 10, 2025 | 36,300.00 | 36,350.00 | 35,200.00 | 35,500.00 | 35,500.00 | -1.11% | 56,374 |
| Oct 2, 2025 | 35,700.00 | 36,750.00 | 35,200.00 | 35,900.00 | 35,900.00 | 1.13% | 55,239 |
| Oct 1, 2025 | 36,700.00 | 36,850.00 | 35,450.00 | 35,500.00 | 35,500.00 | -3.27% | 64,001 |
| Sep 30, 2025 | 37,400.00 | 37,700.00 | 36,450.00 | 36,700.00 | 36,700.00 | -1.74% | 25,559 |
| Sep 29, 2025 | 37,000.00 | 37,600.00 | 36,750.00 | 37,350.00 | 37,350.00 | 3.61% | 42,514 |
| Sep 26, 2025 | 37,100.00 | 37,100.00 | 35,700.00 | 36,050.00 | 36,050.00 | -2.57% | 53,946 |
| Sep 25, 2025 | 37,350.00 | 37,450.00 | 36,950.00 | 37,000.00 | 37,000.00 | -1.73% | 43,555 |
| Sep 24, 2025 | 38,500.00 | 38,500.00 | 36,950.00 | 37,650.00 | 37,650.00 | -2.21% | 104,129 |
| Sep 23, 2025 | 37,500.00 | 39,400.00 | 37,500.00 | 38,500.00 | 38,500.00 | 2.67% | 114,395 |
| Sep 22, 2025 | 36,800.00 | 38,150.00 | 36,500.00 | 37,500.00 | 37,500.00 | 1.90% | 68,739 |
| Sep 19, 2025 | 37,050.00 | 37,250.00 | 36,500.00 | 36,800.00 | 36,800.00 | -0.14% | 55,170 |
| Sep 18, 2025 | 37,400.00 | 37,400.00 | 36,200.00 | 36,850.00 | 36,850.00 | -0.27% | 76,811 |
| Sep 17, 2025 | 37,450.00 | 37,450.00 | 36,350.00 | 36,950.00 | 36,950.00 | -0.94% | 81,061 |
| Sep 16, 2025 | 38,250.00 | 38,250.00 | 37,300.00 | 37,300.00 | 37,300.00 | -2.10% | 75,695 |
| Sep 15, 2025 | 37,250.00 | 38,300.00 | 37,250.00 | 38,100.00 | 38,100.00 | 3.39% | 110,396 |
| Sep 12, 2025 | 37,700.00 | 37,700.00 | 36,850.00 | 36,850.00 | 36,850.00 | -0.54% | 42,625 |
| Sep 11, 2025 | 37,450.00 | 37,550.00 | 36,350.00 | 37,050.00 | 37,050.00 | -1.07% | 105,629 |