Data Streams Corp. (XKON:199150)
South Korea · Delayed Price · Currency is KRW 1,994.00
+44.00 (2.26%)
At close: Aug 21, 2026
Data Streams Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,999.00 | 1,999.00 | 1,994.00 | 1,994.00 | 1,994.00 | 2.26% | 19 |
| Aug 20, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.50% | 75 |
| Aug 18, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.05% | 1 |
| Aug 14, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.05% | 128 |
| Aug 13, 2026 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 5.26% | 2 |
| Aug 12, 2026 | 1,899.00 | 1,900.00 | 1,899.00 | 1,900.00 | 1,900.00 | 0.05% | 1,124 |
| Aug 11, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 1 |
| Aug 7, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.11% | 1 |
| Aug 6, 2026 | 1,899.00 | 1,899.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.16% | 55 |
| Aug 5, 2026 | 1,900.00 | 1,900.00 | 1,620.00 | 1,900.00 | 1,900.00 | - | 322 |
| Aug 4, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 1 |
| Aug 3, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 11.70% | 1 |
| Jul 31, 2026 | 1,800.00 | 1,800.00 | 1,701.00 | 1,701.00 | 1,701.00 | -5.24% | 317 |
| Jul 30, 2026 | 1,700.00 | 1,795.00 | 1,700.00 | 1,795.00 | 1,795.00 | -0.22% | 2,245 |
| Jul 29, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.62% | 2 |
| Jul 28, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,788.00 | 1,788.00 | 5.18% | 152 |
| Jul 27, 2026 | 2,100.00 | 2,100.00 | 1,700.00 | 1,700.00 | 1,700.00 | -15.00% | 1,198 |
| Jul 24, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.08% | 3 |
| Jul 23, 2026 | 2,100.00 | 2,100.00 | 2,085.00 | 2,085.00 | 2,085.00 | - | 38 |
| Jul 22, 2026 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | - | 1 |
| Jul 21, 2026 | 2,100.00 | 2,100.00 | 2,085.00 | 2,085.00 | 2,085.00 | 9.68% | 3 |
| Jul 20, 2026 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | -9.48% | 1 |
| Jul 16, 2026 | 2,100.00 | 2,100.00 | 1,785.00 | 2,100.00 | 2,100.00 | - | 361 |
| Jul 15, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 2 |
| Jul 14, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 1 |
| Jul 13, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 2.44% | 11 |
| Jul 10, 2026 | 2,300.00 | 2,300.00 | 2,000.00 | 2,050.00 | 2,050.00 | -10.87% | 518 |
| Jul 9, 2026 | 1,900.00 | 2,300.00 | 1,900.00 | 2,300.00 | 2,300.00 | 5.50% | 42 |
| Jul 8, 2026 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 14.74% | 1 |
| Jul 7, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 1 |
| Jul 6, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 11 |
| Jul 3, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5.88% | 1 |
| Jul 2, 2026 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | -5.29% | 554 |
| Jul 1, 2026 | 1,795.00 | 1,795.00 | 1,700.00 | 1,795.00 | 1,795.00 | 2.92% | 1,002 |
| Jun 30, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,744.00 | 1,744.00 | 9.00% | 12 |
| Jun 29, 2026 | 1,599.00 | 1,600.00 | 1,405.00 | 1,600.00 | 1,600.00 | 0.19% | 783 |
| Jun 26, 2026 | 1,599.00 | 1,599.00 | 1,451.00 | 1,597.00 | 1,597.00 | 0.19% | 237 |
| Jun 25, 2026 | 1,594.00 | 1,594.00 | 1,530.00 | 1,594.00 | 1,594.00 | -0.19% | 1,119 |
| Jun 24, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,597.00 | 1,597.00 | 0.44% | 1,406 |
| Jun 23, 2026 | 1,500.00 | 1,590.00 | 1,500.00 | 1,590.00 | 1,590.00 | 5.30% | 1,021 |
| Jun 22, 2026 | 1,678.00 | 1,678.00 | 1,500.00 | 1,510.00 | 1,510.00 | - | 642 |
| Jun 19, 2026 | 1,700.00 | 1,700.00 | 1,505.00 | 1,510.00 | 1,510.00 | -5.63% | 3,330 |
| Jun 18, 2026 | 1,700.00 | 1,700.00 | 1,521.00 | 1,600.00 | 1,600.00 | -4.13% | 2,214 |
| Jun 17, 2026 | 1,670.00 | 1,670.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.06% | 4 |
| Jun 16, 2026 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.54% | 899 |
| Jun 15, 2026 | 1,700.00 | 1,700.00 | 1,520.00 | 1,679.00 | 1,679.00 | 1.21% | 407 |
| Jun 12, 2026 | 1,650.00 | 1,897.00 | 1,600.00 | 1,659.00 | 1,659.00 | 0.55% | 2,301 |
| Jun 11, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -5.71% | 296 |
| Jun 10, 2026 | 1,928.00 | 1,928.00 | 1,750.00 | 1,750.00 | 1,750.00 | 4.29% | 4 |
| Jun 9, 2026 | 1,700.00 | 1,700.00 | 1,678.00 | 1,678.00 | 1,678.00 | 5.60% | 2 |