Data Streams Corp. (XKON:199150)
South Korea · Delayed Price · Currency is KRW 3,050.00
+50.00 (1.67%)
At close: Feb 27, 2026
Data Streams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3,100.00 | 3,100.00 | 2,995.00 | 3,050.00 | 3,050.00 | 1.67% | 84 |
| Feb 26, 2026 | 3,100.00 | 3,100.00 | 2,700.00 | 3,000.00 | 3,000.00 | - | 81 |
| Feb 25, 2026 | 2,900.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | -1.64% | 42 |
| Feb 24, 2026 | 3,200.00 | 3,200.00 | 3,000.00 | 3,050.00 | 3,050.00 | -0.97% | 22 |
| Feb 23, 2026 | 2,800.00 | 3,200.00 | 2,700.00 | 3,080.00 | 3,080.00 | 10.59% | 1,555 |
| Feb 20, 2026 | 2,900.00 | 2,900.00 | 2,600.00 | 2,785.00 | 2,785.00 | -3.97% | 816 |
| Feb 19, 2026 | 2,800.00 | 2,900.00 | 2,605.00 | 2,900.00 | 2,900.00 | 7.41% | 10,431 |
| Feb 13, 2026 | 2,800.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | -3.40% | 390 |
| Feb 12, 2026 | 2,895.00 | 2,895.00 | 2,605.00 | 2,795.00 | 2,795.00 | -0.18% | 5,363 |
| Feb 11, 2026 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.18% | 11 |
| Feb 10, 2026 | 2,800.00 | 2,800.00 | 2,600.00 | 2,795.00 | 2,795.00 | 2.01% | 903 |
| Feb 9, 2026 | 3,100.00 | 3,300.00 | 2,550.00 | 2,740.00 | 2,740.00 | -8.67% | 3,510 |
| Feb 6, 2026 | 3,600.00 | 3,600.00 | 2,975.00 | 3,000.00 | 3,000.00 | -14.29% | 2,298 |
| Feb 5, 2026 | 3,700.00 | 3,700.00 | 3,300.00 | 3,500.00 | 3,500.00 | 0.14% | 16,042 |
| Feb 4, 2026 | 3,500.00 | 3,685.00 | 3,495.00 | 3,495.00 | 3,495.00 | 5.75% | 874 |
| Feb 3, 2026 | 3,000.00 | 3,305.00 | 2,900.00 | 3,305.00 | 3,305.00 | 14.96% | 2,992 |
| Feb 2, 2026 | 2,490.00 | 2,875.00 | 2,310.00 | 2,875.00 | 2,875.00 | 15.00% | 6,311 |
| Jan 30, 2026 | 2,400.00 | 2,735.00 | 2,300.00 | 2,500.00 | 2,500.00 | 5.04% | 10,832 |
| Jan 29, 2026 | 2,400.00 | 2,400.00 | 2,100.00 | 2,380.00 | 2,380.00 | - | 937 |
| Jan 28, 2026 | 2,400.00 | 2,400.00 | 2,105.00 | 2,380.00 | 2,380.00 | 3.48% | 1,212 |
| Jan 27, 2026 | 2,100.00 | 2,300.00 | 2,000.00 | 2,300.00 | 2,300.00 | 10.58% | 11,493 |
| Jan 26, 2026 | 2,100.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | 4.00% | 311 |
| Jan 23, 2026 | 2,080.00 | 2,080.00 | 1,950.00 | 2,000.00 | 2,000.00 | 0.05% | 802 |
| Jan 22, 2026 | 2,100.00 | 2,100.00 | 1,999.00 | 1,999.00 | 1,999.00 | -3.89% | 51 |
| Jan 21, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0.97% | 101 |
| Jan 20, 2026 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.49% | 3 |
| Jan 19, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 54 |
| Jan 16, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 75 |
| Jan 15, 2026 | 2,100.00 | 2,100.00 | 1,955.00 | 2,050.00 | 2,050.00 | -1.91% | 1,140 |
| Jan 14, 2026 | 2,200.00 | 2,200.00 | 2,000.00 | 2,090.00 | 2,090.00 | 1.95% | 132 |
| Jan 13, 2026 | 2,100.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.38% | 9 |
| Jan 12, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 5.00% | 1 |
| Jan 9, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | - | 1,199 |
| Jan 8, 2026 | 2,080.00 | 2,080.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.76% | 4 |
| Jan 7, 2026 | 1,985.00 | 2,095.00 | 1,910.00 | 1,985.00 | 1,985.00 | - | 1,526 |
| Jan 6, 2026 | 2,055.00 | 2,055.00 | 1,985.00 | 1,985.00 | 1,985.00 | -3.41% | 835 |
| Jan 5, 2026 | 1,992.00 | 2,090.00 | 1,910.00 | 2,055.00 | 2,055.00 | 3.06% | 2,147 |
| Jan 2, 2026 | 1,995.00 | 2,100.00 | 1,989.00 | 1,994.00 | 1,994.00 | 4.89% | 8,631 |
| Dec 30, 2025 | 2,000.00 | 2,100.00 | 1,901.00 | 1,901.00 | 1,901.00 | -3.94% | 243 |
| Dec 29, 2025 | 2,000.00 | 2,000.00 | 1,850.00 | 1,979.00 | 1,979.00 | -1.00% | 1,545 |
| Dec 26, 2025 | 1,999.00 | 1,999.00 | 1,900.00 | 1,999.00 | 1,999.00 | 4.55% | 3,133 |
| Dec 24, 2025 | 2,225.00 | 2,225.00 | 1,900.00 | 1,912.00 | 1,912.00 | -14.45% | 30,820 |
| Dec 23, 2025 | 2,245.00 | 2,245.00 | 2,235.00 | 2,235.00 | 2,235.00 | -0.45% | 608 |
| Dec 22, 2025 | 2,275.00 | 2,300.00 | 2,130.00 | 2,245.00 | 2,245.00 | 2.98% | 5,027 |
| Dec 19, 2025 | 2,180.00 | 2,285.00 | 2,180.00 | 2,180.00 | 2,180.00 | -0.23% | 2,670 |
| Dec 18, 2025 | 2,295.00 | 2,295.00 | 2,100.00 | 2,185.00 | 2,185.00 | -4.59% | 10,381 |
| Dec 17, 2025 | 2,200.00 | 2,300.00 | 2,155.00 | 2,290.00 | 2,290.00 | -3.78% | 74 |
| Dec 16, 2025 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | -0.42% | 1 |
| Dec 15, 2025 | 2,395.00 | 2,395.00 | 2,390.00 | 2,390.00 | 2,390.00 | 4.82% | 37 |
| Dec 12, 2025 | 2,330.00 | 2,330.00 | 2,200.00 | 2,280.00 | 2,280.00 | -2.15% | 4,575 |