Data Streams Corp. (XKON:199150)
South Korea · Delayed Price · Currency is KRW 2,690.00
+90.00 (3.46%)
At close: Mar 25, 2026
Data Streams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2,695.00 | 2,695.00 | 2,685.00 | 2,690.00 | 2,690.00 | 3.46% | 1,865 |
| Mar 24, 2026 | 2,690.00 | 2,690.00 | 2,500.00 | 2,600.00 | 2,600.00 | -2.99% | 6 |
| Mar 23, 2026 | 2,790.00 | 2,790.00 | 2,600.00 | 2,680.00 | 2,680.00 | -0.74% | 343 |
| Mar 20, 2026 | 2,735.00 | 2,735.00 | 2,600.00 | 2,700.00 | 2,700.00 | -3.23% | 8 |
| Mar 19, 2026 | 2,795.00 | 2,795.00 | 2,700.00 | 2,790.00 | 2,790.00 | -0.18% | 34 |
| Mar 18, 2026 | 2,505.00 | 2,990.00 | 2,500.00 | 2,795.00 | 2,795.00 | 7.50% | 2,235 |
| Mar 17, 2026 | 2,800.00 | 2,800.00 | 2,210.00 | 2,600.00 | 2,600.00 | - | 4,186 |
| Mar 16, 2026 | 2,890.00 | 2,890.00 | 2,600.00 | 2,600.00 | 2,600.00 | -6.47% | 58 |
| Mar 13, 2026 | 2,790.00 | 2,790.00 | 2,780.00 | 2,780.00 | 2,780.00 | -0.54% | 51 |
| Mar 12, 2026 | 2,800.00 | 2,800.00 | 2,780.00 | 2,795.00 | 2,795.00 | 6.88% | 2,561 |
| Mar 11, 2026 | 2,800.00 | 2,800.00 | 2,615.00 | 2,615.00 | 2,615.00 | -0.57% | 1,053 |
| Mar 10, 2026 | 2,800.00 | 2,800.00 | 2,625.00 | 2,630.00 | 2,630.00 | -2.41% | 54 |
| Mar 9, 2026 | 2,800.00 | 2,900.00 | 2,500.00 | 2,695.00 | 2,695.00 | -0.19% | 3,241 |
| Mar 6, 2026 | 2,890.00 | 2,890.00 | 2,700.00 | 2,700.00 | 2,700.00 | -6.57% | 35 |
| Mar 5, 2026 | 2,900.00 | 2,900.00 | 2,600.00 | 2,890.00 | 2,890.00 | -0.17% | 277 |
| Mar 4, 2026 | 3,000.00 | 3,000.00 | 2,500.00 | 2,895.00 | 2,895.00 | 2.84% | 1,866 |
| Mar 3, 2026 | 3,050.00 | 3,050.00 | 2,815.00 | 2,815.00 | 2,815.00 | -7.70% | 1,267 |
| Feb 27, 2026 | 3,100.00 | 3,100.00 | 2,995.00 | 3,050.00 | 3,050.00 | 1.67% | 84 |
| Feb 26, 2026 | 3,100.00 | 3,100.00 | 2,700.00 | 3,000.00 | 3,000.00 | - | 81 |
| Feb 25, 2026 | 2,900.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -1.64% | 42 |
| Feb 24, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,050.00 | 3,050.00 | -0.97% | 22 |
| Feb 23, 2026 | 2,800.00 | 3,200.00 | 2,700.00 | 3,080.00 | 3,080.00 | 10.59% | 1,555 |
| Feb 20, 2026 | 2,900.00 | 2,900.00 | 2,600.00 | 2,785.00 | 2,785.00 | -3.97% | 816 |
| Feb 19, 2026 | 2,800.00 | 2,900.00 | 2,605.00 | 2,900.00 | 2,900.00 | 7.41% | 10,431 |
| Feb 13, 2026 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | -3.40% | 390 |
| Feb 12, 2026 | 2,895.00 | 2,895.00 | 2,605.00 | 2,795.00 | 2,795.00 | -0.18% | 5,363 |
| Feb 11, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.18% | 11 |
| Feb 10, 2026 | 2,800.00 | 2,800.00 | 2,600.00 | 2,795.00 | 2,795.00 | 2.01% | 903 |
| Feb 9, 2026 | 3,100.00 | 3,300.00 | 2,550.00 | 2,740.00 | 2,740.00 | -8.67% | 3,510 |
| Feb 6, 2026 | 3,600.00 | 3,600.00 | 2,975.00 | 3,000.00 | 3,000.00 | -14.29% | 2,298 |
| Feb 5, 2026 | 3,700.00 | 3,700.00 | 3,300.00 | 3,500.00 | 3,500.00 | 0.14% | 16,042 |
| Feb 4, 2026 | 3,500.00 | 3,685.00 | 3,495.00 | 3,495.00 | 3,495.00 | 5.75% | 874 |
| Feb 3, 2026 | 3,000.00 | 3,305.00 | 2,900.00 | 3,305.00 | 3,305.00 | 14.96% | 2,992 |
| Feb 2, 2026 | 2,490.00 | 2,875.00 | 2,310.00 | 2,875.00 | 2,875.00 | 15.00% | 6,311 |
| Jan 30, 2026 | 2,400.00 | 2,735.00 | 2,300.00 | 2,500.00 | 2,500.00 | 5.04% | 10,832 |
| Jan 29, 2026 | 2,400.00 | 2,400.00 | 2,100.00 | 2,380.00 | 2,380.00 | - | 937 |
| Jan 28, 2026 | 2,400.00 | 2,400.00 | 2,105.00 | 2,380.00 | 2,380.00 | 3.48% | 1,212 |
| Jan 27, 2026 | 2,100.00 | 2,300.00 | 2,000.00 | 2,300.00 | 2,300.00 | 10.58% | 11,493 |
| Jan 26, 2026 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | 4.00% | 311 |
| Jan 23, 2026 | 2,080.00 | 2,080.00 | 1,950.00 | 2,000.00 | 2,000.00 | 0.05% | 802 |
| Jan 22, 2026 | 2,100.00 | 2,100.00 | 1,999.00 | 1,999.00 | 1,999.00 | -3.89% | 51 |
| Jan 21, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0.97% | 101 |
| Jan 20, 2026 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.49% | 3 |
| Jan 19, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 54 |
| Jan 16, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 75 |
| Jan 15, 2026 | 2,100.00 | 2,100.00 | 1,955.00 | 2,050.00 | 2,050.00 | -1.91% | 1,140 |
| Jan 14, 2026 | 2,200.00 | 2,200.00 | 2,000.00 | 2,090.00 | 2,090.00 | 1.95% | 132 |
| Jan 13, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.38% | 9 |
| Jan 12, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 5.00% | 1 |
| Jan 9, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | - | 1,199 |