Skip to main content
logo
Data Streams Corp. (XKON:199150)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,985.00
0.00 (0.00%)
At close: Jan 7, 2026

Data Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 21, 20252,490.002,490.002,305.002,435.002,435.00-0.81%1,559
Nov 20, 20252,300.002,495.002,300.002,455.002,455.000.20%191
Nov 19, 20252,300.002,495.002,300.002,450.002,450.00-1.61%330
Nov 18, 20252,400.002,495.002,260.002,490.002,490.001.84%4,636
Nov 17, 20252,500.002,500.002,250.002,445.002,445.00-1.41%5,501
Nov 14, 20252,490.002,490.002,480.002,480.002,480.00-21
Nov 13, 20252,485.002,485.002,305.002,480.002,480.00-0.20%516
Nov 12, 20252,390.002,490.002,385.002,485.002,485.003.97%2,280
Nov 11, 20252,570.002,570.002,255.002,390.002,390.00-5.72%2,819
Nov 10, 20252,540.002,540.002,535.002,535.002,535.00-1.36%3
Nov 7, 20252,450.002,570.002,305.002,570.002,570.004.90%143
Nov 6, 20252,400.002,490.002,400.002,450.002,450.00-1.80%5,334
Nov 5, 20252,550.002,550.002,330.002,495.002,495.0010.89%3,806
Nov 4, 20252,660.002,660.002,250.002,250.002,250.00-13.29%4,006
Nov 3, 20252,650.002,650.002,595.002,595.002,595.00-418
Oct 31, 20252,700.002,700.002,505.002,595.002,595.00-2.08%8
Oct 30, 20252,700.002,700.002,500.002,650.002,650.000.76%300
Oct 29, 20252,740.002,740.002,600.002,630.002,630.001.15%100
Oct 28, 20252,895.002,895.002,580.002,600.002,600.00-10.03%18,327