Skip to main content
logo
Data Streams Corp. (XKON:199150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
+120.00 (5.04%)
At close: Jan 30, 2026

Data Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20263,500.003,685.003,495.003,495.003,495.005.75%874
Feb 3, 20263,000.003,305.002,900.003,305.003,305.0014.96%2,992
Feb 2, 20262,490.002,875.002,310.002,875.002,875.0015.00%6,311
Jan 30, 20262,400.002,735.002,300.002,500.002,500.005.04%10,832
Jan 29, 20262,400.002,400.002,100.002,380.002,380.00-937
Jan 28, 20262,400.002,400.002,105.002,380.002,380.003.48%1,212
Jan 27, 20262,100.002,300.002,000.002,300.002,300.0010.58%11,493
Jan 26, 20262,100.002,100.002,080.002,080.002,080.004.00%311
Jan 23, 20262,080.002,080.001,950.002,000.002,000.000.05%802
Jan 22, 20262,100.002,100.001,999.001,999.001,999.00-3.89%51
Jan 21, 20262,080.002,080.002,080.002,080.002,080.000.97%101
Jan 20, 20262,100.002,100.002,060.002,060.002,060.000.49%3
Jan 19, 20262,100.002,100.002,050.002,050.002,050.00-54
Jan 16, 20262,100.002,100.002,050.002,050.002,050.00-75
Jan 15, 20262,100.002,100.001,955.002,050.002,050.00-1.91%1,140
Jan 14, 20262,200.002,200.002,000.002,090.002,090.001.95%132
Jan 13, 20262,100.002,100.002,050.002,050.002,050.00-2.38%9
Jan 12, 20262,100.002,100.002,100.002,100.002,100.005.00%1
Jan 9, 20262,000.002,000.001,960.002,000.002,000.00-1,199
Jan 8, 20262,080.002,080.002,000.002,000.002,000.000.76%4
Jan 7, 20261,985.002,095.001,910.001,985.001,985.00-1,526
Jan 6, 20262,055.002,055.001,985.001,985.001,985.00-3.41%835
Jan 5, 20261,992.002,090.001,910.002,055.002,055.003.06%2,147
Jan 2, 20261,995.002,100.001,989.001,994.001,994.004.89%8,631
Dec 30, 20252,000.002,100.001,901.001,901.001,901.00-3.94%243
Dec 29, 20252,000.002,000.001,850.001,979.001,979.00-1.00%1,545
Dec 26, 20251,999.001,999.001,900.001,999.001,999.004.55%3,133
Dec 24, 20252,225.002,225.001,900.001,912.001,912.00-14.45%30,820
Dec 23, 20252,245.002,245.002,235.002,235.002,235.00-0.45%608
Dec 22, 20252,275.002,300.002,130.002,245.002,245.002.98%5,027
Dec 19, 20252,180.002,285.002,180.002,180.002,180.00-0.23%2,670
Dec 18, 20252,295.002,295.002,100.002,185.002,185.00-4.59%10,381
Dec 17, 20252,200.002,300.002,155.002,290.002,290.00-3.78%74
Dec 16, 20252,380.002,380.002,380.002,380.002,380.00-0.42%1
Dec 15, 20252,395.002,395.002,390.002,390.002,390.004.82%37
Dec 12, 20252,330.002,330.002,200.002,280.002,280.00-2.15%4,575
Dec 11, 20252,330.002,330.002,330.002,330.002,330.00-1,061
Dec 10, 20252,330.002,330.002,330.002,330.002,330.000.22%17
Dec 9, 20252,300.002,330.002,300.002,325.002,325.000.87%235
Dec 8, 20252,330.002,330.002,300.002,305.002,305.00-0.86%1,001
Dec 5, 20252,355.002,355.002,255.002,325.002,325.00-1.27%1,454
Dec 4, 20252,455.002,455.002,300.002,355.002,355.00-5.80%2,407
Dec 3, 20252,500.002,500.002,300.002,500.002,500.006.38%409
Dec 2, 20252,400.002,400.002,330.002,350.002,350.000.43%472
Dec 1, 20252,500.002,500.002,255.002,340.002,340.00-5.65%7,625
Nov 28, 20252,340.002,500.002,270.002,480.002,480.003.55%4,887
Nov 27, 20252,500.002,500.002,265.002,395.002,395.00-4.20%4,105
Nov 26, 20252,350.002,500.002,325.002,500.002,500.008.70%1,035
Nov 25, 20252,300.002,490.002,255.002,300.002,300.00-8.00%2,558
Nov 24, 20252,500.002,500.002,400.002,500.002,500.002.67%2,244