Daou Technology Inc. (KRX:023590)
South Korea · Delayed Price · Currency is KRW 39,000
+500 (1.30%)
Dec 19, 2025, 3:30 PM KST
Daou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 39,300.00 | 39,700.00 | 38,550.00 | 39,000.00 | 39,000.00 | 1.30% | 60,443 |
| Dec 18, 2025 | 38,350.00 | 39,100.00 | 38,200.00 | 38,500.00 | 38,500.00 | -1.16% | 60,015 |
| Dec 17, 2025 | 38,700.00 | 39,100.00 | 38,000.00 | 38,950.00 | 38,950.00 | 1.17% | 85,368 |
| Dec 16, 2025 | 40,300.00 | 40,850.00 | 38,350.00 | 38,500.00 | 38,500.00 | -4.47% | 96,375 |
| Dec 15, 2025 | 40,700.00 | 41,000.00 | 40,200.00 | 40,300.00 | 40,300.00 | -2.42% | 53,235 |
| Dec 12, 2025 | 37,250.00 | 41,450.00 | 37,250.00 | 41,300.00 | 41,300.00 | 11.62% | 310,713 |
| Dec 11, 2025 | 36,700.00 | 37,800.00 | 36,200.00 | 37,000.00 | 37,000.00 | 1.79% | 189,905 |
| Dec 10, 2025 | 36,450.00 | 37,900.00 | 36,150.00 | 36,350.00 | 36,350.00 | -0.55% | 43,719 |
| Dec 9, 2025 | 37,150.00 | 37,150.00 | 36,350.00 | 36,550.00 | 36,550.00 | -1.08% | 31,465 |
| Dec 8, 2025 | 37,350.00 | 37,700.00 | 36,600.00 | 36,950.00 | 36,950.00 | -1.07% | 48,686 |
| Dec 5, 2025 | 36,800.00 | 37,350.00 | 36,600.00 | 37,350.00 | 37,350.00 | 1.49% | 56,858 |
| Dec 4, 2025 | 37,850.00 | 37,900.00 | 36,500.00 | 36,800.00 | 36,800.00 | -2.52% | 42,779 |
| Dec 3, 2025 | 37,050.00 | 38,650.00 | 36,800.00 | 37,750.00 | 37,750.00 | 2.72% | 72,916 |
| Dec 2, 2025 | 35,650.00 | 37,100.00 | 35,500.00 | 36,750.00 | 36,750.00 | 3.81% | 66,388 |
| Dec 1, 2025 | 35,700.00 | 36,350.00 | 35,250.00 | 35,400.00 | 35,400.00 | -1.26% | 56,188 |
| Nov 28, 2025 | 35,750.00 | 36,200.00 | 35,350.00 | 35,850.00 | 35,850.00 | -0.28% | 51,056 |
| Nov 27, 2025 | 36,650.00 | 36,800.00 | 35,850.00 | 35,950.00 | 35,950.00 | -1.24% | 20,157 |
| 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 |