Daou Technology Inc. (KRX:023590)
South Korea · Delayed Price · Currency is KRW 39,200
-750 (-1.88%)
At close: Sep 18, 2026
Daou Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40,100.00 | 40,550.00 | 39,200.00 | 39,200.00 | 39,200.00 | -1.88% | 48,866 |
| Sep 17, 2026 | 39,900.00 | 40,150.00 | 39,400.00 | 39,950.00 | 39,950.00 | 0.25% | 24,529 |
| Sep 16, 2026 | 40,100.00 | 40,100.00 | 39,400.00 | 39,850.00 | 39,850.00 | -0.75% | 36,672 |
| Sep 15, 2026 | 41,100.00 | 41,250.00 | 39,000.00 | 40,150.00 | 40,150.00 | -2.43% | 29,405 |
| Sep 14, 2026 | 40,350.00 | 41,700.00 | 39,850.00 | 41,150.00 | 41,150.00 | 1.11% | 70,169 |
| Sep 11, 2026 | 39,250.00 | 42,000.00 | 38,800.00 | 40,700.00 | 40,700.00 | 5.71% | 179,780 |
| Sep 10, 2026 | 38,050.00 | 38,700.00 | 37,150.00 | 38,500.00 | 38,500.00 | 1.32% | 43,340 |
| Sep 9, 2026 | 38,550.00 | 38,550.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.43% | 40,171 |
| Sep 8, 2026 | 38,050.00 | 38,900.00 | 38,050.00 | 38,550.00 | 38,550.00 | 1.58% | 33,676 |
| Sep 7, 2026 | 38,900.00 | 38,900.00 | 37,900.00 | 37,950.00 | 37,950.00 | -0.91% | 27,492 |
| Sep 4, 2026 | 38,950.00 | 39,250.00 | 38,100.00 | 38,300.00 | 38,300.00 | -0.13% | 17,588 |
| Sep 3, 2026 | 38,800.00 | 39,100.00 | 38,150.00 | 38,350.00 | 38,350.00 | -0.52% | 13,075 |
| Sep 2, 2026 | 39,400.00 | 39,400.00 | 38,250.00 | 38,550.00 | 38,550.00 | -2.28% | 32,641 |
| Sep 1, 2026 | 39,000.00 | 39,450.00 | 38,250.00 | 39,450.00 | 39,450.00 | 1.15% | 15,196 |
| Aug 31, 2026 | 39,100.00 | 39,100.00 | 37,800.00 | 39,000.00 | 39,000.00 | -1.14% | 85,946 |
| Aug 28, 2026 | 38,750.00 | 39,550.00 | 38,000.00 | 39,450.00 | 39,450.00 | 2.60% | 24,745 |
| Aug 27, 2026 | 38,850.00 | 39,200.00 | 38,200.00 | 38,450.00 | 38,450.00 | -0.77% | 16,032 |
| Aug 26, 2026 | 38,850.00 | 39,400.00 | 38,250.00 | 38,750.00 | 38,750.00 | 0.78% | 22,386 |
| Aug 25, 2026 | 38,150.00 | 38,600.00 | 37,200.00 | 38,450.00 | 38,450.00 | 0.79% | 32,794 |
| Aug 24, 2026 | 39,400.00 | 39,400.00 | 37,800.00 | 38,150.00 | 38,150.00 | -1.93% | 16,694 |
| Aug 21, 2026 | 38,850.00 | 38,900.00 | 37,800.00 | 38,900.00 | 38,900.00 | 0.13% | 38,926 |
| Aug 20, 2026 | 38,650.00 | 39,200.00 | 38,000.00 | 38,850.00 | 38,850.00 | 3.05% | 18,228 |
| Aug 19, 2026 | 38,900.00 | 38,900.00 | 37,300.00 | 37,700.00 | 37,700.00 | -4.56% | 26,828 |
| Aug 18, 2026 | 41,250.00 | 41,250.00 | 38,900.00 | 39,500.00 | 39,500.00 | -1.86% | 38,966 |
| Aug 14, 2026 | 39,500.00 | 40,500.00 | 39,000.00 | 40,250.00 | 40,250.00 | 2.68% | 22,277 |
| Aug 13, 2026 | 41,450.00 | 41,850.00 | 39,100.00 | 39,200.00 | 39,200.00 | -4.27% | 40,695 |
| Aug 12, 2026 | 40,450.00 | 41,850.00 | 40,300.00 | 40,950.00 | 40,950.00 | 1.61% | 43,393 |
| Aug 11, 2026 | 39,700.00 | 40,700.00 | 39,600.00 | 40,300.00 | 40,300.00 | 1.51% | 22,845 |
| Aug 10, 2026 | 38,850.00 | 39,850.00 | 38,750.00 | 39,700.00 | 39,700.00 | 3.39% | 33,414 |
| Aug 7, 2026 | 38,800.00 | 39,400.00 | 37,600.00 | 38,400.00 | 38,400.00 | -0.52% | 33,924 |
| Aug 6, 2026 | 39,000.00 | 39,300.00 | 38,250.00 | 38,600.00 | 38,600.00 | -1.03% | 20,758 |
| Aug 5, 2026 | 39,000.00 | 39,500.00 | 38,800.00 | 39,000.00 | 39,000.00 | 1.30% | 34,255 |
| Aug 4, 2026 | 37,250.00 | 38,750.00 | 37,250.00 | 38,500.00 | 38,500.00 | 3.49% | 30,332 |
| Aug 3, 2026 | 36,650.00 | 37,900.00 | 35,700.00 | 37,200.00 | 37,200.00 | 1.50% | 38,780 |
| Jul 31, 2026 | 35,900.00 | 36,900.00 | 35,050.00 | 36,650.00 | 36,650.00 | 7.32% | 105,771 |
| Jul 30, 2026 | 33,500.00 | 35,500.00 | 33,500.00 | 34,150.00 | 34,150.00 | 2.09% | 71,346 |
| Jul 29, 2026 | 35,150.00 | 35,700.00 | 32,300.00 | 33,450.00 | 33,450.00 | -4.29% | 74,612 |
| Jul 28, 2026 | 37,800.00 | 37,800.00 | 34,800.00 | 34,950.00 | 34,950.00 | -8.39% | 72,165 |
| Jul 27, 2026 | 39,400.00 | 39,400.00 | 37,650.00 | 38,150.00 | 38,150.00 | -2.30% | 43,469 |
| Jul 24, 2026 | 38,500.00 | 39,650.00 | 38,300.00 | 39,050.00 | 39,050.00 | 0.64% | 63,425 |
| Jul 23, 2026 | 37,350.00 | 38,850.00 | 37,350.00 | 38,800.00 | 38,800.00 | 4.58% | 43,739 |
| Jul 22, 2026 | 37,150.00 | 38,500.00 | 35,850.00 | 37,100.00 | 37,100.00 | 2.77% | 80,242 |
| Jul 21, 2026 | 35,400.00 | 36,200.00 | 34,800.00 | 36,100.00 | 36,100.00 | 3.44% | 34,238 |
| Jul 20, 2026 | 35,450.00 | 35,950.00 | 34,300.00 | 34,900.00 | 34,900.00 | -2.10% | 63,882 |
| Jul 16, 2026 | 35,850.00 | 36,100.00 | 34,850.00 | 35,650.00 | 35,650.00 | -0.70% | 47,740 |
| Jul 15, 2026 | 35,650.00 | 36,400.00 | 35,550.00 | 35,900.00 | 35,900.00 | 2.72% | 63,552 |
| Jul 14, 2026 | 35,650.00 | 35,800.00 | 34,300.00 | 34,950.00 | 34,950.00 | -1.96% | 60,477 |
| Jul 13, 2026 | 37,350.00 | 38,300.00 | 35,300.00 | 35,650.00 | 35,650.00 | -3.91% | 58,333 |
| Jul 10, 2026 | 35,650.00 | 38,250.00 | 35,650.00 | 37,100.00 | 37,100.00 | 4.95% | 74,455 |
| Jul 9, 2026 | 36,000.00 | 37,300.00 | 34,650.00 | 35,350.00 | 35,350.00 | -1.81% | 54,447 |