Data Streams Corp. (XKON:199150)
South Korea · Delayed Price · Currency is KRW 1,700.00
0.00 (0.00%)
At close: Nov 13, 2026
Data Streams Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1 |
| Nov 12, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3.03% | 1 |
| Nov 11, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | - |
| Nov 9, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Nov 6, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1 |
| Nov 5, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1 |
| Nov 4, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 65 |
| Nov 3, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Nov 2, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3.03% | 1 |
| Oct 30, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | - |
| Oct 29, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3.03% | 1 |
| Oct 28, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | - |
| Oct 27, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 0.65% | 11 |
| Oct 26, 2026 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.47% | - |
| Oct 23, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1.01% | 1 |
| Oct 22, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.12% | 1 |
| Oct 21, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.06% | - |
| Oct 20, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 6.25% | 1 |
| Oct 19, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 6.67% | 276 |
| Oct 16, 2026 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | -8.54% | 321 |
| Oct 15, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.53% | - |
| Oct 14, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 6.25% | 1 |
| Oct 13, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.55% | 2 |
| Oct 12, 2026 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.35% | 11 |
| Oct 7, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.35% | 1 |
| Oct 6, 2026 | 1,698.00 | 1,698.00 | 1,694.00 | 1,694.00 | 1,694.00 | 3.29% | 12 |
| 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 |