Data Streams Corp. (XKON:199150)
South Korea · Delayed Price · Currency is KRW 1,640.00
-35.00 (-2.09%)
At close: Oct 2, 2026
Data Streams Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,698.00 | 1,698.00 | 1,600.00 | 1,640.00 | 1,640.00 | -2.09% | 185 |
| Oct 1, 2026 | 1,698.00 | 1,698.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.41% | 11 |
| Sep 30, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,699.00 | 1,699.00 | - | 82 |
| Sep 29, 2026 | 1,790.00 | 1,790.00 | 1,500.00 | 1,699.00 | 1,699.00 | 0.06% | 772 |
| Sep 28, 2026 | 1,700.00 | 1,700.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.06% | 12 |
| Sep 23, 2026 | 1,800.00 | 1,800.00 | 1,600.00 | 1,699.00 | 1,699.00 | 4.81% | 137 |
| Sep 22, 2026 | 1,606.00 | 1,800.00 | 1,606.00 | 1,621.00 | 1,621.00 | -13.13% | 506 |
| Sep 21, 2026 | 1,600.00 | 1,900.00 | 1,600.00 | 1,866.00 | 1,866.00 | 10.35% | 2,036 |
| Sep 18, 2026 | 1,700.00 | 1,700.00 | 1,691.00 | 1,691.00 | 1,691.00 | -0.53% | 12 |
| Sep 17, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 1.86% | 66 |
| Sep 16, 2026 | 1,700.00 | 1,700.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.13% | 14 |
| Sep 15, 2026 | 1,800.00 | 1,800.00 | 1,522.00 | 1,688.00 | 1,688.00 | -5.70% | 6,539 |
| Sep 14, 2026 | 2,040.00 | 2,040.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.06% | 3 |
| Sep 11, 2026 | 1,700.00 | 1,789.00 | 1,700.00 | 1,789.00 | 1,789.00 | -0.61% | 11 |
| Sep 10, 2026 | 1,700.00 | 1,800.00 | 1,600.00 | 1,800.00 | 1,800.00 | 6.51% | 22 |
| Sep 9, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 64 |
| Sep 8, 2026 | 1,699.00 | 1,699.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.30% | 708 |
| Sep 7, 2026 | 1,760.00 | 1,790.00 | 1,500.00 | 1,685.00 | 1,685.00 | -4.26% | 7,033 |
| Sep 4, 2026 | 2,000.00 | 2,000.00 | 1,700.00 | 1,760.00 | 1,760.00 | -12.00% | 11,555 |
| Sep 3, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.50% | 1 |
| Sep 2, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 101 |
| Sep 1, 2026 | 1,790.00 | 2,065.00 | 1,609.00 | 1,990.00 | 1,990.00 | 10.68% | 882 |
| Aug 31, 2026 | 1,770.00 | 1,800.00 | 1,770.00 | 1,798.00 | 1,798.00 | -0.06% | 534 |
| Aug 28, 2026 | 1,990.00 | 1,990.00 | 1,691.00 | 1,799.00 | 1,799.00 | -9.55% | 1,645 |
| Aug 27, 2026 | 1,899.00 | 1,989.00 | 1,700.00 | 1,989.00 | 1,989.00 | -0.40% | 683 |
| Aug 26, 2026 | 1,997.00 | 2,000.00 | 1,700.00 | 1,997.00 | 1,997.00 | -0.10% | 170 |
| Aug 24, 2026 | 1,994.00 | 1,999.00 | 1,930.00 | 1,999.00 | 1,999.00 | 0.25% | 113 |
| 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 |