Skip to main content
logo
Data Streams Corp. (XKON:199150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
0.00 (0.00%)
At close: Oct 24, 2025

Data Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,900.002,950.002,800.002,900.002,900.00-843
Oct 23, 20252,800.002,900.002,650.002,900.002,900.005.07%5,075
Oct 22, 20252,770.002,770.002,600.002,760.002,760.00-61
Oct 21, 20252,775.002,775.002,755.002,760.002,760.00-52
Oct 20, 20252,760.002,760.002,760.002,760.002,760.001.10%104
Oct 17, 20252,700.002,900.002,600.002,730.002,730.002.06%4,296
Oct 16, 20252,680.002,890.002,575.002,675.002,675.002.88%5,414
Oct 15, 20252,550.002,600.002,550.002,600.002,600.001.96%609
Oct 14, 20252,700.002,700.002,505.002,550.002,550.00-5.03%15,625
Oct 13, 20252,670.002,900.002,500.002,685.002,685.00-4.11%45,960
Oct 10, 20252,800.003,050.002,655.002,800.002,800.003.70%9,097
Oct 2, 20252,670.003,070.002,670.002,700.002,700.001.12%4,953
Oct 1, 20252,700.002,700.002,450.002,670.002,670.00-1.11%4,099
Sep 30, 20252,800.002,800.002,605.002,700.002,700.00-5.43%2,468
Sep 29, 20252,795.002,900.002,795.002,855.002,855.004.20%34
Sep 26, 20252,800.002,800.002,600.002,740.002,740.00-5.52%8,552
Sep 25, 20252,990.002,990.002,810.002,900.002,900.00-21
Sep 24, 20252,880.002,900.002,705.002,900.002,900.000.69%76
Sep 23, 20252,900.002,900.002,880.002,880.002,880.00-0.35%57
Sep 22, 20252,900.002,900.002,890.002,890.002,890.00-102
Sep 19, 20252,900.002,900.002,710.002,890.002,890.003.21%3
Sep 18, 20252,900.002,900.002,800.002,800.002,800.00-273
Sep 17, 20252,800.003,000.002,700.002,800.002,800.003.70%3,134
Sep 16, 20253,000.003,000.002,630.002,700.002,700.00-6.90%4,784
Sep 15, 20253,000.003,000.002,810.002,900.002,900.00-1.69%467
Sep 12, 20253,000.003,000.002,950.002,950.002,950.001.90%11
Sep 11, 20252,900.002,900.002,800.002,895.002,895.000.35%173
Sep 10, 20252,900.002,900.002,885.002,885.002,885.00-0.52%261
Sep 9, 20252,890.002,940.002,800.002,900.002,900.000.35%10,364
Sep 8, 20252,890.002,895.002,850.002,890.002,890.00-0.17%112
Sep 5, 20252,895.002,895.002,895.002,895.002,895.00-1
Sep 4, 20252,895.002,895.002,890.002,895.002,895.00-0.17%2,178
Sep 3, 20252,900.002,900.002,900.002,900.002,900.001.40%1
Sep 2, 20252,870.002,870.002,860.002,860.002,860.00-0.35%100
Sep 1, 20252,870.002,870.002,850.002,870.002,870.00-0.52%1,212
Aug 29, 20252,700.002,900.002,500.002,885.002,885.0010.96%1,402
Aug 28, 20252,900.002,900.002,600.002,600.002,600.00-9.09%1,012
Aug 27, 20252,860.002,860.002,860.002,860.002,860.000.70%1
Aug 26, 20252,960.002,960.002,715.002,840.002,840.000.18%3,111
Aug 25, 20253,145.003,145.002,630.002,835.002,835.00-7.80%11,389
Aug 22, 20253,100.003,100.003,075.003,075.003,075.00-0.16%3
Aug 21, 20253,100.003,100.002,915.003,080.003,080.00-14
Aug 20, 20253,090.003,090.003,000.003,080.003,080.00-1,008
Aug 19, 20253,100.003,200.002,905.003,080.003,080.00-0.48%291
Aug 18, 20253,180.003,180.003,000.003,095.003,095.00-2.37%5,214
Aug 14, 20253,100.003,300.003,000.003,170.003,170.004.28%5,136
Aug 13, 20253,100.003,100.002,900.003,040.003,040.00-0.98%62
Aug 12, 20253,080.003,080.002,915.003,070.003,070.004.96%1,554
Aug 11, 20252,950.003,000.002,900.002,925.002,925.00-0.85%1,354
Aug 8, 20253,100.003,200.002,950.002,950.002,950.00-4.68%3,010