Daou Technology Inc. (KRX:023590)
South Korea · Delayed Price · Currency is KRW 31,850
-400 (-1.24%)
Nov 2, 2026, 3:30 PM KST
Daou Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 31,950.00 | 31,950.00 | 31,200.00 | 31,850.00 | 31,850.00 | -1.24% | 48,252 |
| Oct 30, 2026 | 33,050.00 | 33,050.00 | 31,600.00 | 32,250.00 | 32,250.00 | -3.30% | 55,046 |
| Oct 29, 2026 | 33,150.00 | 33,350.00 | 32,350.00 | 33,350.00 | 33,350.00 | 0.60% | 20,426 |
| Oct 28, 2026 | 32,600.00 | 33,550.00 | 32,300.00 | 33,150.00 | 33,150.00 | 2.95% | 45,856 |
| Oct 27, 2026 | 32,000.00 | 32,450.00 | 31,700.00 | 32,200.00 | 32,200.00 | 1.10% | 32,788 |
| Oct 26, 2026 | 32,250.00 | 32,550.00 | 31,500.00 | 31,850.00 | 31,850.00 | -1.70% | 31,591 |
| Oct 23, 2026 | 32,800.00 | 32,800.00 | 31,550.00 | 32,400.00 | 32,400.00 | -2.11% | 41,224 |
| Oct 22, 2026 | 33,500.00 | 33,750.00 | 32,950.00 | 33,100.00 | 33,100.00 | -0.90% | 50,439 |
| Oct 21, 2026 | 33,800.00 | 33,850.00 | 33,100.00 | 33,400.00 | 33,400.00 | -0.60% | 29,460 |
| Oct 20, 2026 | 35,600.00 | 35,950.00 | 33,300.00 | 33,600.00 | 33,600.00 | -5.62% | 75,304 |
| Oct 19, 2026 | 34,250.00 | 35,650.00 | 34,150.00 | 35,600.00 | 35,600.00 | 1.28% | 22,827 |
| Oct 16, 2026 | 34,450.00 | 35,650.00 | 34,200.00 | 35,150.00 | 35,150.00 | 2.93% | 35,633 |
| Oct 15, 2026 | 34,300.00 | 34,450.00 | 33,700.00 | 34,150.00 | 34,150.00 | -2.98% | 75,768 |
| Oct 14, 2026 | 35,950.00 | 36,350.00 | 34,650.00 | 35,200.00 | 35,200.00 | -0.71% | 28,681 |
| Oct 13, 2026 | 34,750.00 | 35,700.00 | 34,000.00 | 35,450.00 | 35,450.00 | 0.14% | 43,278 |
| Oct 12, 2026 | 36,650.00 | 36,800.00 | 35,300.00 | 35,400.00 | 35,400.00 | -2.88% | 46,961 |
| Oct 8, 2026 | 37,700.00 | 37,750.00 | 36,350.00 | 36,450.00 | 36,450.00 | -3.32% | 43,964 |
| Oct 7, 2026 | 38,250.00 | 38,250.00 | 37,600.00 | 37,700.00 | 37,700.00 | -1.95% | 47,951 |
| Oct 6, 2026 | 38,150.00 | 39,150.00 | 38,000.00 | 38,450.00 | 38,450.00 | 1.32% | 51,821 |
| Oct 2, 2026 | 38,500.00 | 38,700.00 | 37,650.00 | 37,950.00 | 37,950.00 | -1.43% | 30,212 |
| Oct 1, 2026 | 37,800.00 | 38,700.00 | 37,300.00 | 38,500.00 | 38,500.00 | 2.67% | 27,768 |
| Sep 30, 2026 | 38,250.00 | 38,300.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.70% | 34,422 |
| Sep 29, 2026 | 39,400.00 | 39,400.00 | 37,750.00 | 38,150.00 | 38,150.00 | -3.17% | 53,531 |
| Sep 28, 2026 | 39,200.00 | 39,400.00 | 38,350.00 | 39,400.00 | 39,400.00 | 0.51% | 30,250 |
| Sep 23, 2026 | 39,800.00 | 40,200.00 | 38,950.00 | 39,200.00 | 39,200.00 | -1.26% | 36,234 |
| Sep 22, 2026 | 39,650.00 | 40,350.00 | 39,400.00 | 39,700.00 | 39,700.00 | 0.76% | 29,445 |
| Sep 21, 2026 | 39,800.00 | 39,800.00 | 39,100.00 | 39,400.00 | 39,400.00 | 0.51% | 15,348 |
| Sep 18, 2026 | 40,100.00 | 40,550.00 | 39,200.00 | 39,200.00 | 39,200.00 | -1.88% | 49,832 |
| 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 |