Daou Technology Inc. (KRX:023590)
South Korea · Delayed Price · Currency is KRW 49,200
-1,400 (-2.77%)
Mar 19, 2026, 9:29 AM KST
Daou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 49,500.00 | 50,800.00 | 49,500.00 | 50,600.00 | 50,600.00 | 3.27% | 41,184 |
| Mar 17, 2026 | 49,000.00 | 49,950.00 | 48,100.00 | 49,000.00 | 49,000.00 | 2.19% | 88,464 |
| Mar 16, 2026 | 48,300.00 | 49,250.00 | 47,750.00 | 47,950.00 | 47,950.00 | -1.24% | 42,490 |
| Mar 13, 2026 | 47,700.00 | 49,050.00 | 47,000.00 | 48,550.00 | 48,550.00 | -0.61% | 37,456 |
| Mar 12, 2026 | 48,500.00 | 49,550.00 | 48,050.00 | 48,850.00 | 48,850.00 | -0.41% | 58,305 |
| Mar 11, 2026 | 49,200.00 | 50,700.00 | 48,550.00 | 49,050.00 | 49,050.00 | 1.34% | 90,817 |
| Mar 10, 2026 | 50,100.00 | 50,200.00 | 47,750.00 | 48,400.00 | 48,400.00 | 2.33% | 75,240 |
| Mar 9, 2026 | 46,550.00 | 47,950.00 | 46,000.00 | 47,300.00 | 47,300.00 | -5.78% | 87,994 |
| Mar 6, 2026 | 49,350.00 | 51,700.00 | 48,100.00 | 50,200.00 | 50,200.00 | -1.18% | 70,629 |
| Mar 5, 2026 | 49,750.00 | 51,500.00 | 47,500.00 | 50,800.00 | 50,800.00 | 15.06% | 121,479 |
| Mar 4, 2026 | 48,600.00 | 49,700.00 | 44,000.00 | 44,150.00 | 44,150.00 | -13.94% | 199,860 |
| Mar 3, 2026 | 53,200.00 | 55,100.00 | 50,800.00 | 51,300.00 | 51,300.00 | -5.52% | 142,710 |
| Feb 27, 2026 | 56,300.00 | 56,600.00 | 54,300.00 | 54,300.00 | 54,300.00 | -4.90% | 163,171 |
| Feb 26, 2026 | 56,800.00 | 58,300.00 | 56,200.00 | 57,100.00 | 57,100.00 | 0.53% | 85,528 |
| Feb 25, 2026 | 59,000.00 | 59,100.00 | 56,400.00 | 56,800.00 | 56,800.00 | -2.07% | 104,540 |
| Feb 24, 2026 | 60,600.00 | 60,600.00 | 56,200.00 | 58,000.00 | 58,000.00 | -5.69% | 142,941 |
| Feb 23, 2026 | 62,000.00 | 62,300.00 | 58,700.00 | 61,500.00 | 61,500.00 | 2.16% | 150,525 |
| Feb 20, 2026 | 57,700.00 | 60,800.00 | 55,700.00 | 60,200.00 | 60,200.00 | 4.88% | 182,309 |
| Feb 19, 2026 | 57,400.00 | 58,400.00 | 56,300.00 | 57,400.00 | 57,400.00 | 2.87% | 154,317 |
| Feb 13, 2026 | 53,100.00 | 58,000.00 | 52,700.00 | 55,800.00 | 55,800.00 | 5.48% | 170,978 |
| Feb 12, 2026 | 52,800.00 | 53,100.00 | 51,100.00 | 52,900.00 | 52,900.00 | 0.95% | 65,454 |
| Feb 11, 2026 | 52,600.00 | 53,000.00 | 51,000.00 | 52,400.00 | 52,400.00 | 0.38% | 60,047 |
| Feb 10, 2026 | 51,000.00 | 52,600.00 | 50,100.00 | 52,200.00 | 52,200.00 | 1.75% | 104,796 |
| Feb 9, 2026 | 47,700.00 | 52,500.00 | 47,050.00 | 51,300.00 | 51,300.00 | 11.89% | 228,650 |
| Feb 6, 2026 | 45,650.00 | 46,000.00 | 43,500.00 | 45,850.00 | 45,850.00 | -3.27% | 87,514 |
| Feb 5, 2026 | 48,850.00 | 48,850.00 | 46,800.00 | 47,400.00 | 47,400.00 | -3.85% | 89,931 |
| Feb 4, 2026 | 49,700.00 | 51,100.00 | 48,350.00 | 49,300.00 | 49,300.00 | -2.18% | 92,369 |
| Feb 3, 2026 | 49,500.00 | 51,600.00 | 49,200.00 | 50,400.00 | 50,400.00 | 4.89% | 140,572 |
| Feb 2, 2026 | 51,400.00 | 51,400.00 | 46,900.00 | 48,050.00 | 48,050.00 | -9.68% | 272,041 |
| Jan 30, 2026 | 52,500.00 | 54,600.00 | 52,100.00 | 53,200.00 | 53,200.00 | -1.12% | 164,200 |
| Jan 29, 2026 | 51,500.00 | 55,600.00 | 50,500.00 | 53,800.00 | 53,800.00 | 4.67% | 178,186 |
| Jan 28, 2026 | 48,500.00 | 53,700.00 | 47,500.00 | 51,400.00 | 51,400.00 | 9.36% | 361,174 |
| Jan 27, 2026 | 44,250.00 | 47,600.00 | 43,650.00 | 47,000.00 | 47,000.00 | 6.82% | 186,093 |
| Jan 26, 2026 | 42,400.00 | 44,600.00 | 41,700.00 | 44,000.00 | 44,000.00 | 5.39% | 200,343 |
| Jan 23, 2026 | 40,050.00 | 42,700.00 | 39,900.00 | 41,750.00 | 41,750.00 | 4.77% | 153,932 |
| Jan 22, 2026 | 40,100.00 | 40,850.00 | 39,450.00 | 39,850.00 | 39,850.00 | - | 77,858 |
| Jan 21, 2026 | 40,000.00 | 40,000.00 | 39,100.00 | 39,850.00 | 39,850.00 | -1.60% | 75,449 |
| Jan 20, 2026 | 38,800.00 | 41,150.00 | 38,150.00 | 40,500.00 | 40,500.00 | 3.98% | 123,051 |
| Jan 19, 2026 | 39,550.00 | 40,450.00 | 38,850.00 | 38,950.00 | 38,950.00 | -2.26% | 62,320 |
| Jan 16, 2026 | 39,900.00 | 40,100.00 | 39,400.00 | 39,850.00 | 39,850.00 | 0.63% | 37,871 |
| Jan 15, 2026 | 39,200.00 | 40,450.00 | 38,700.00 | 39,600.00 | 39,600.00 | 1.28% | 60,728 |
| Jan 14, 2026 | 38,150.00 | 39,300.00 | 37,600.00 | 39,100.00 | 39,100.00 | 2.76% | 70,044 |
| Jan 13, 2026 | 38,150.00 | 38,700.00 | 37,700.00 | 38,050.00 | 38,050.00 | 0.13% | 42,751 |
| Jan 12, 2026 | 38,650.00 | 39,050.00 | 37,600.00 | 38,000.00 | 38,000.00 | -0.52% | 51,858 |
| Jan 9, 2026 | 38,100.00 | 39,350.00 | 37,450.00 | 38,200.00 | 38,200.00 | 0.26% | 68,647 |
| Jan 8, 2026 | 39,950.00 | 39,950.00 | 38,000.00 | 38,100.00 | 38,100.00 | -4.03% | 79,616 |
| Jan 7, 2026 | 40,850.00 | 41,400.00 | 39,150.00 | 39,700.00 | 39,700.00 | -2.82% | 71,778 |
| Jan 6, 2026 | 39,700.00 | 40,850.00 | 39,300.00 | 40,850.00 | 40,850.00 | 2.90% | 103,149 |
| Jan 5, 2026 | 39,500.00 | 40,650.00 | 39,050.00 | 39,700.00 | 39,700.00 | 0.25% | 77,121 |
| Jan 2, 2026 | 38,850.00 | 39,650.00 | 38,250.00 | 39,600.00 | 39,600.00 | 1.93% | 35,513 |