Skip to main content
logo
Data Streams Corp. (XKON:199150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
+20.00 (0.65%)
Last updated: Aug 22, 2025

Data Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,100.003,100.003,075.003,075.00--0.16%3
Aug 21, 20253,100.003,100.002,915.003,080.00--14
Aug 20, 20253,090.003,090.003,000.003,080.00--1,008
Aug 19, 20253,100.003,200.002,905.003,080.00--0.48%291
Aug 18, 20253,180.003,180.003,000.003,095.00--2.37%5,214
Aug 14, 20253,100.003,300.003,000.003,170.00-4.28%5,136
Aug 13, 20253,100.003,100.002,900.003,040.00--0.98%62
Aug 12, 20253,080.003,080.002,915.003,070.00-4.96%1,554
Aug 11, 20252,950.003,000.002,900.002,925.00--0.85%1,354
Aug 8, 20253,100.003,200.002,950.002,950.00--4.68%3,010
Aug 7, 20253,200.003,200.003,000.003,095.00--3.88%40
Aug 6, 20253,395.003,395.003,110.003,220.00--1.83%413
Aug 5, 20253,350.003,350.003,110.003,280.00--1.50%1,342
Aug 4, 20253,600.003,600.003,100.003,330.00--5.53%155
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