Skip to main content
logo
Data Streams Corp. (XKON:199150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,455.00
+5.00 (0.20%)
At close: Nov 20, 2025

Data Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 20252,900.002,900.002,650.002,890.002,890.00-0.34%1,292
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