Skip to main content
logo
Data Streams Corp. (XKON:199150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
-10.00 (-0.30%)
At close: Jul 29, 2025, 3:30 PM KST

Data Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,525.003,525.003,525.003,525.00-0.71%4
Jul 31, 20253,500.003,500.003,490.003,500.00-4.48%501
Jul 30, 20253,350.003,350.003,350.003,350.00-1.52%601
Jul 29, 20253,300.003,300.003,300.003,300.00--0.30%1,722
Jul 28, 20253,310.003,310.003,310.003,310.00--6
Jul 25, 20253,600.003,600.003,310.003,310.00--5.43%894
Jul 24, 20253,500.003,500.003,500.003,500.00-1.45%286
Jul 23, 20253,500.003,500.003,400.003,450.00-4.55%101
Jul 22, 20253,500.003,500.003,200.003,300.00--2.94%252
Jul 21, 20253,400.003,400.003,400.003,400.00-3.03%551
Jul 18, 20253,300.003,300.003,200.003,300.00-1.69%1,001
Jul 17, 20253,300.003,300.003,010.003,245.00--0.15%103
Jul 16, 20253,300.003,300.003,190.003,250.00--1.37%188
Jul 15, 20253,295.003,295.003,295.003,295.00-4.77%1
Jul 14, 20253,200.003,200.003,100.003,145.00-1.45%1,074
Jul 11, 20253,100.003,100.003,000.003,100.00-2.31%3,241
Jul 10, 20253,030.003,030.003,030.003,030.00--7
Jul 9, 20253,045.003,045.003,030.003,030.00--0.66%12
Jul 8, 20253,100.003,100.003,050.003,050.00-1.67%13
Jul 7, 20253,000.003,000.003,000.003,000.00--3.23%150
Jul 4, 20253,100.003,100.003,100.003,100.00-1.81%3
Jul 3, 20253,050.003,050.003,040.003,045.00--0.16%302
Jul 2, 20253,050.003,050.003,050.003,050.00--1.45%710
Jul 1, 20253,000.003,095.003,000.003,095.00--0.80%185
Jun 30, 20253,280.003,280.003,000.003,120.00--5.31%614
Jun 27, 20253,295.003,295.003,295.003,295.00-3.13%1
Jun 26, 20253,100.003,195.003,000.003,195.00-3.06%240
Jun 25, 20253,100.003,100.003,000.003,100.00-3.16%149
Jun 24, 20253,500.003,500.002,925.003,005.00--11.09%613
Jun 23, 20253,300.003,500.003,015.003,380.00--3.43%3,574
Jun 20, 20253,500.003,500.003,500.003,500.00-6.54%9
Jun 19, 20253,000.003,285.002,800.003,285.00-14.86%6,033
Jun 18, 20252,900.003,100.002,855.002,860.00-0.70%3,038
Jun 17, 20252,850.002,850.002,615.002,840.00--1.90%1,642
Jun 16, 20252,900.002,900.002,895.002,895.00-3.39%283
Jun 13, 20253,100.003,100.002,800.002,800.00--6.67%2,991
Jun 12, 20253,000.003,000.003,000.003,000.00-0.33%20
Jun 11, 20252,840.002,990.002,840.002,990.00-5.28%61
Jun 10, 20253,000.003,000.002,840.002,840.00--1.90%1,034
Jun 9, 20253,090.003,090.002,895.002,895.00--6.31%1,004
Jun 5, 20253,100.003,100.003,090.003,090.00-3.00%21
Jun 4, 20253,000.003,200.002,900.003,000.00-1.01%837
Jun 2, 20253,400.003,400.002,730.002,970.00--7.19%4,244
May 30, 20253,200.003,200.003,200.003,200.00--86
May 29, 20252,800.003,200.002,800.003,200.00-6.67%292
May 28, 20253,180.003,180.003,000.003,000.00-8.11%724
May 27, 20252,700.002,800.002,600.002,775.00-2.97%8,798
May 26, 20252,695.002,695.002,695.002,695.00-0.37%1
May 23, 20252,685.002,685.002,685.002,685.00--0.56%28
May 22, 20252,700.002,700.002,700.002,700.00-3.85%1