Daou Technology Inc. (KRX:023590)
South Korea · Delayed Price · Currency is KRW 42,650
-1,550 (-3.51%)
Last updated: May 19, 2026, 2:34 PM KST
Daou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 44,250.00 | 44,800.00 | 41,750.00 | 42,550.00 | - | -3.73% | 45,288 |
| May 18, 2026 | 43,800.00 | 45,500.00 | 41,300.00 | 44,200.00 | 44,200.00 | 1.38% | 88,554 |
| May 15, 2026 | 44,950.00 | 46,150.00 | 42,300.00 | 43,600.00 | 43,600.00 | -1.69% | 114,685 |
| May 14, 2026 | 43,600.00 | 44,350.00 | 43,050.00 | 44,350.00 | 44,350.00 | 2.54% | 59,082 |
| May 13, 2026 | 44,250.00 | 46,200.00 | 42,850.00 | 43,250.00 | 43,250.00 | -2.26% | 59,511 |
| May 12, 2026 | 47,700.00 | 48,000.00 | 43,650.00 | 44,250.00 | 44,250.00 | -6.94% | 144,001 |
| May 11, 2026 | 49,050.00 | 49,750.00 | 47,500.00 | 47,550.00 | 47,550.00 | -1.55% | 69,767 |
| May 8, 2026 | 48,100.00 | 48,750.00 | 47,850.00 | 48,300.00 | 48,300.00 | -1.43% | 49,197 |
| May 7, 2026 | 50,200.00 | 50,300.00 | 47,950.00 | 49,000.00 | 49,000.00 | -2.20% | 69,827 |
| May 6, 2026 | 49,750.00 | 51,300.00 | 48,850.00 | 50,100.00 | 50,100.00 | 5.03% | 188,208 |
| May 4, 2026 | 47,700.00 | 48,500.00 | 46,600.00 | 47,700.00 | 47,700.00 | 2.80% | 102,531 |
| Apr 30, 2026 | 48,050.00 | 48,150.00 | 46,300.00 | 46,400.00 | 46,400.00 | -1.90% | 81,555 |
| Apr 29, 2026 | 48,100.00 | 48,100.00 | 47,050.00 | 47,300.00 | 47,300.00 | -1.25% | 57,644 |
| Apr 28, 2026 | 48,250.00 | 49,350.00 | 47,900.00 | 47,900.00 | 47,900.00 | -0.10% | 32,654 |
| Apr 27, 2026 | 48,650.00 | 49,350.00 | 47,400.00 | 47,950.00 | 47,950.00 | -0.42% | 78,360 |
| Apr 24, 2026 | 48,300.00 | 48,750.00 | 47,850.00 | 48,150.00 | 48,150.00 | -0.21% | 44,064 |
| Apr 23, 2026 | 49,350.00 | 49,900.00 | 47,350.00 | 48,250.00 | 48,250.00 | -0.82% | 75,600 |
| Apr 22, 2026 | 49,100.00 | 49,150.00 | 47,600.00 | 48,650.00 | 48,650.00 | -1.02% | 79,041 |
| Apr 21, 2026 | 49,350.00 | 49,450.00 | 48,150.00 | 49,150.00 | 49,150.00 | 0.61% | 61,085 |
| Apr 20, 2026 | 49,000.00 | 49,950.00 | 48,650.00 | 48,850.00 | 48,850.00 | -1.51% | 32,125 |
| Apr 17, 2026 | 50,600.00 | 50,600.00 | 49,250.00 | 49,600.00 | 49,600.00 | -1.00% | 21,668 |
| Apr 16, 2026 | 51,000.00 | 51,200.00 | 49,950.00 | 50,100.00 | 50,100.00 | 0.40% | 42,329 |
| Apr 15, 2026 | 50,300.00 | 50,900.00 | 49,650.00 | 49,900.00 | 49,900.00 | 1.22% | 45,185 |
| Apr 14, 2026 | 48,650.00 | 49,800.00 | 48,200.00 | 49,300.00 | 49,300.00 | 4.45% | 69,346 |
| Apr 13, 2026 | 46,450.00 | 47,250.00 | 45,900.00 | 47,200.00 | 47,200.00 | - | 29,253 |
| Apr 10, 2026 | 47,600.00 | 47,800.00 | 46,750.00 | 47,200.00 | 47,200.00 | 0.96% | 43,483 |
| Apr 9, 2026 | 46,500.00 | 47,100.00 | 45,900.00 | 46,750.00 | 46,750.00 | -0.32% | 19,614 |
| Apr 8, 2026 | 45,850.00 | 47,500.00 | 45,850.00 | 46,900.00 | 46,900.00 | 6.47% | 56,027 |
| Apr 7, 2026 | 44,350.00 | 45,000.00 | 43,500.00 | 44,050.00 | 44,050.00 | 0.11% | 25,972 |
| Apr 6, 2026 | 44,700.00 | 44,750.00 | 43,650.00 | 44,000.00 | 44,000.00 | -1.01% | 28,585 |
| Apr 3, 2026 | 46,000.00 | 46,000.00 | 44,350.00 | 44,450.00 | 44,450.00 | -0.56% | 25,195 |
| Apr 2, 2026 | 46,750.00 | 47,850.00 | 44,000.00 | 44,700.00 | 44,700.00 | -3.35% | 77,959 |
| Apr 1, 2026 | 44,750.00 | 46,750.00 | 44,550.00 | 46,250.00 | 46,250.00 | 7.18% | 50,725 |
| Mar 31, 2026 | 44,500.00 | 44,950.00 | 43,000.00 | 43,150.00 | 43,150.00 | -3.79% | 40,882 |
| Mar 30, 2026 | 46,000.00 | 46,000.00 | 44,000.00 | 44,850.00 | 44,850.00 | -7.14% | 66,188 |
| Mar 27, 2026 | 47,200.00 | 48,450.00 | 46,600.00 | 48,300.00 | 46,500.00 | 1.36% | 46,604 |
| Mar 26, 2026 | 49,150.00 | 49,700.00 | 47,600.00 | 47,650.00 | 45,874.22 | -3.05% | 34,780 |
| Mar 25, 2026 | 48,450.00 | 49,900.00 | 48,450.00 | 49,150.00 | 47,318.32 | 3.15% | 39,100 |
| Mar 24, 2026 | 49,000.00 | 49,200.00 | 46,550.00 | 47,650.00 | 45,874.22 | 0.53% | 30,472 |
| Mar 23, 2026 | 50,500.00 | 50,500.00 | 47,000.00 | 47,400.00 | 45,633.54 | -6.88% | 64,024 |
| Mar 20, 2026 | 49,850.00 | 52,000.00 | 49,400.00 | 50,900.00 | 49,003.11 | 3.98% | 86,832 |
| Mar 19, 2026 | 50,000.00 | 50,000.00 | 48,750.00 | 48,950.00 | 47,125.78 | -3.26% | 48,266 |
| Mar 18, 2026 | 49,500.00 | 50,800.00 | 49,500.00 | 50,600.00 | 48,714.29 | 3.27% | 41,184 |
| Mar 17, 2026 | 49,000.00 | 49,950.00 | 48,100.00 | 49,000.00 | 47,173.91 | 2.19% | 88,464 |
| Mar 16, 2026 | 48,300.00 | 49,250.00 | 47,750.00 | 47,950.00 | 46,163.04 | -1.24% | 42,490 |
| Mar 13, 2026 | 47,700.00 | 49,050.00 | 47,000.00 | 48,550.00 | 46,740.68 | -0.61% | 37,456 |
| Mar 12, 2026 | 48,500.00 | 49,550.00 | 48,050.00 | 48,850.00 | 47,029.50 | -0.41% | 58,305 |
| Mar 11, 2026 | 49,200.00 | 50,700.00 | 48,550.00 | 49,050.00 | 47,222.05 | 1.34% | 90,817 |
| Mar 10, 2026 | 50,100.00 | 50,200.00 | 47,750.00 | 48,400.00 | 46,596.27 | 2.33% | 75,240 |
| Mar 9, 2026 | 46,550.00 | 47,950.00 | 46,000.00 | 47,300.00 | 45,537.27 | -5.78% | 87,994 |