Skip to main content
logo
Data Streams Corp. (XKON:199150)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,988.00
-132.00 (-6.23%)
At close: May 11, 2026

Data Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262,000.002,100.001,972.001,988.001,988.00-6.23%3,792
May 8, 20262,000.002,150.002,000.002,120.002,120.006.11%6,443
May 7, 20262,000.002,000.001,812.001,998.001,998.00-2.54%5,904
May 6, 20262,300.002,300.002,045.002,050.002,050.00-8.48%6,141
May 4, 20262,275.002,400.002,200.002,240.002,240.00-1.54%1,038
Apr 30, 20262,340.002,340.002,120.002,275.002,275.00-3.19%2,402
Apr 29, 20262,485.002,485.002,250.002,350.002,350.000.64%694
Apr 28, 20262,400.002,490.002,295.002,335.002,335.00-1,187
Apr 27, 20262,400.002,400.002,200.002,335.002,335.00-1.06%3,213
Apr 24, 20262,450.002,500.002,130.002,360.002,360.00-5.03%6,954
Apr 23, 20262,500.002,500.002,400.002,485.002,485.00-0.60%547
Apr 22, 20262,490.002,580.002,450.002,500.002,500.000.40%117
Apr 21, 20262,500.002,500.002,490.002,490.002,490.00-2.35%1,352
Apr 20, 20262,565.002,565.002,430.002,550.002,550.002.20%622
Apr 17, 20262,495.002,495.002,495.002,495.002,495.00-143
Apr 16, 20262,565.002,565.002,450.002,495.002,495.00-2.16%619
Apr 15, 20262,600.002,600.002,400.002,550.002,550.00-0.97%227
Apr 14, 20262,415.002,585.002,410.002,575.002,575.000.59%2,288
Apr 13, 20262,405.002,570.002,405.002,560.002,560.00-0.39%93
Apr 10, 20262,590.002,590.002,400.002,570.002,570.00-0.58%588
Apr 9, 20262,595.002,595.002,585.002,585.002,585.000.78%2
Apr 8, 20262,580.002,580.002,435.002,565.002,565.00-0.77%481
Apr 7, 20262,425.002,595.002,405.002,585.002,585.00-0.39%691
Apr 6, 20262,600.002,600.002,410.002,595.002,595.003.80%469
Apr 3, 20262,500.002,700.002,500.002,500.002,500.00-7.41%1,783
Apr 2, 20262,795.002,795.002,600.002,700.002,700.00-13
Apr 1, 20262,600.002,900.002,500.002,700.002,700.003.85%326
Mar 31, 20262,695.002,695.002,410.002,600.002,600.00-2.99%562
Mar 30, 20262,680.002,680.002,680.002,680.002,680.00-0.37%50
Mar 27, 20262,700.002,700.002,690.002,690.002,690.003.26%1,611
Mar 26, 20262,700.002,700.002,510.002,605.002,605.00-3.16%4
Mar 25, 20262,695.002,695.002,685.002,690.002,690.003.46%1,865
Mar 24, 20262,690.002,690.002,500.002,600.002,600.00-2.99%6
Mar 23, 20262,790.002,790.002,600.002,680.002,680.00-0.74%343
Mar 20, 20262,735.002,735.002,600.002,700.002,700.00-3.23%8
Mar 19, 20262,795.002,795.002,700.002,790.002,790.00-0.18%34
Mar 18, 20262,505.002,990.002,500.002,795.002,795.007.50%2,235
Mar 17, 20262,800.002,800.002,210.002,600.002,600.00-4,186
Mar 16, 20262,890.002,890.002,600.002,600.002,600.00-6.47%58
Mar 13, 20262,790.002,790.002,780.002,780.002,780.00-0.54%51
Mar 12, 20262,800.002,800.002,780.002,795.002,795.006.88%2,561
Mar 11, 20262,800.002,800.002,615.002,615.002,615.00-0.57%1,053
Mar 10, 20262,800.002,800.002,625.002,630.002,630.00-2.41%54
Mar 9, 20262,800.002,900.002,500.002,695.002,695.00-0.19%3,241
Mar 6, 20262,890.002,890.002,700.002,700.002,700.00-6.57%35
Mar 5, 20262,900.002,900.002,600.002,890.002,890.00-0.17%277
Mar 4, 20263,000.003,000.002,500.002,895.002,895.002.84%1,866
Mar 3, 20263,050.003,050.002,815.002,815.002,815.00-7.70%1,267
Feb 27, 20263,100.003,100.002,995.003,050.003,050.001.67%84
Feb 26, 20263,100.003,100.002,700.003,000.003,000.00-81