Data Streams Corp. (XKON:199150)
2,700.00
+30.00 (1.12%)
Last updated: Oct 2, 2025, 9:00 AM KST
Data Streams Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 2,670.00 | 3,070.00 | 2,670.00 | 2,700.00 | 2,700.00 | 1.12% | 4,953 |
Oct 1, 2025 | 2,700.00 | 2,700.00 | 2,450.00 | 2,670.00 | 2,670.00 | -1.11% | 4,099 |
Sep 30, 2025 | 2,800.00 | 2,800.00 | 2,605.00 | 2,700.00 | 2,700.00 | -5.43% | 2,468 |
Sep 29, 2025 | 2,795.00 | 2,900.00 | 2,795.00 | 2,855.00 | 2,855.00 | 4.20% | 34 |
Sep 26, 2025 | 2,800.00 | 2,800.00 | 2,600.00 | 2,740.00 | 2,740.00 | -5.52% | 8,552 |
Sep 25, 2025 | 2,990.00 | 2,990.00 | 2,810.00 | 2,900.00 | 2,900.00 | - | 21 |
Sep 24, 2025 | 2,880.00 | 2,900.00 | 2,705.00 | 2,900.00 | 2,900.00 | 0.69% | 76 |
Sep 23, 2025 | 2,900.00 | 2,900.00 | 2,880.00 | 2,880.00 | 2,880.00 | -0.35% | 57 |
Sep 22, 2025 | 2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 2,890.00 | - | 102 |
Sep 19, 2025 | 2,900.00 | 2,900.00 | 2,710.00 | 2,890.00 | 2,890.00 | 3.21% | 3 |
Sep 18, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 273 |
Sep 17, 2025 | 2,800.00 | 3,000.00 | 2,700.00 | 2,800.00 | 2,800.00 | 3.70% | 3,134 |
Sep 16, 2025 | 3,000.00 | 3,000.00 | 2,630.00 | 2,700.00 | 2,700.00 | -6.90% | 4,784 |
Sep 15, 2025 | 3,000.00 | 3,000.00 | 2,810.00 | 2,900.00 | 2,900.00 | -1.69% | 467 |
Sep 12, 2025 | 3,000.00 | 3,000.00 | 2,950.00 | 2,950.00 | 2,950.00 | 1.90% | 11 |
Sep 11, 2025 | 2,900.00 | 2,900.00 | 2,800.00 | 2,895.00 | 2,895.00 | 0.35% | 173 |
Sep 10, 2025 | 2,900.00 | 2,900.00 | 2,885.00 | 2,885.00 | 2,885.00 | -0.52% | 261 |
Sep 9, 2025 | 2,890.00 | 2,940.00 | 2,800.00 | 2,900.00 | 2,900.00 | 0.35% | 10,364 |
Sep 8, 2025 | 2,890.00 | 2,895.00 | 2,850.00 | 2,890.00 | 2,890.00 | -0.17% | 112 |
Sep 5, 2025 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | - | 1 |
Sep 4, 2025 | 2,895.00 | 2,895.00 | 2,890.00 | 2,895.00 | 2,895.00 | -0.17% | 2,178 |
Sep 3, 2025 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 1.40% | 1 |
Sep 2, 2025 | 2,870.00 | 2,870.00 | 2,860.00 | 2,860.00 | 2,860.00 | -0.35% | 100 |
Sep 1, 2025 | 2,870.00 | 2,870.00 | 2,850.00 | 2,870.00 | 2,870.00 | -0.52% | 1,212 |
Aug 29, 2025 | 2,700.00 | 2,900.00 | 2,500.00 | 2,885.00 | 2,885.00 | 10.96% | 1,402 |
Aug 28, 2025 | 2,900.00 | 2,900.00 | 2,600.00 | 2,600.00 | 2,600.00 | -9.09% | 1,012 |
Aug 27, 2025 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.70% | 1 |
Aug 26, 2025 | 2,960.00 | 2,960.00 | 2,715.00 | 2,840.00 | 2,840.00 | 0.18% | 3,111 |
Aug 25, 2025 | 3,145.00 | 3,145.00 | 2,630.00 | 2,835.00 | 2,835.00 | -7.80% | 11,389 |
Aug 22, 2025 | 3,100.00 | 3,100.00 | 3,075.00 | 3,075.00 | 3,075.00 | -0.16% | 3 |
Aug 21, 2025 | 3,100.00 | 3,100.00 | 2,915.00 | 3,080.00 | 3,080.00 | - | 14 |
Aug 20, 2025 | 3,090.00 | 3,090.00 | 3,000.00 | 3,080.00 | 3,080.00 | - | 1,008 |
Aug 19, 2025 | 3,100.00 | 3,200.00 | 2,905.00 | 3,080.00 | 3,080.00 | -0.48% | 291 |
Aug 18, 2025 | 3,180.00 | 3,180.00 | 3,000.00 | 3,095.00 | 3,095.00 | -2.37% | 5,214 |
Aug 14, 2025 | 3,100.00 | 3,300.00 | 3,000.00 | 3,170.00 | 3,170.00 | 4.28% | 5,136 |
Aug 13, 2025 | 3,100.00 | 3,100.00 | 2,900.00 | 3,040.00 | 3,040.00 | -0.98% | 62 |
Aug 12, 2025 | 3,080.00 | 3,080.00 | 2,915.00 | 3,070.00 | 3,070.00 | 4.96% | 1,554 |
Aug 11, 2025 | 2,950.00 | 3,000.00 | 2,900.00 | 2,925.00 | 2,925.00 | -0.85% | 1,354 |
Aug 8, 2025 | 3,100.00 | 3,200.00 | 2,950.00 | 2,950.00 | 2,950.00 | -4.68% | 3,010 |
Aug 7, 2025 | 3,200.00 | 3,200.00 | 3,000.00 | 3,095.00 | 3,095.00 | -3.88% | 40 |
Aug 6, 2025 | 3,395.00 | 3,395.00 | 3,110.00 | 3,220.00 | 3,220.00 | -1.83% | 413 |
Aug 5, 2025 | 3,350.00 | 3,350.00 | 3,110.00 | 3,280.00 | 3,280.00 | -1.50% | 1,342 |
Aug 4, 2025 | 3,600.00 | 3,600.00 | 3,100.00 | 3,330.00 | 3,330.00 | -5.53% | 155 |
Aug 1, 2025 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.71% | 4 |
Jul 31, 2025 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 3,500.00 | 4.48% | 501 |
Jul 30, 2025 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 1.52% | 601 |
Jul 29, 2025 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | -0.30% | 1,722 |
Jul 28, 2025 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | - | 6 |
Jul 25, 2025 | 3,600.00 | 3,600.00 | 3,310.00 | 3,310.00 | 3,310.00 | -5.43% | 894 |
Jul 24, 2025 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1.45% | 286 |