Data Streams Corp. (XKON:199150)
South Korea · Delayed Price · Currency is KRW 1,740.00
-29.00 (-1.64%)
At close: May 29, 2026
Data Streams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,700.00 | 1,799.00 | 1,645.00 | 1,740.00 | 1,740.00 | -1.64% | 2,010 |
| May 28, 2026 | 1,800.00 | 1,800.00 | 1,715.00 | 1,769.00 | 1,769.00 | 1.09% | 75 |
| May 27, 2026 | 1,793.00 | 1,793.00 | 1,610.00 | 1,750.00 | 1,750.00 | -2.45% | 2,231 |
| May 26, 2026 | 1,900.00 | 1,900.00 | 1,711.00 | 1,794.00 | 1,794.00 | -0.28% | 1,875 |
| May 22, 2026 | 1,800.00 | 1,900.00 | 1,650.00 | 1,799.00 | 1,799.00 | - | 1,692 |
| May 21, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,799.00 | 1,799.00 | 2.51% | 1,655 |
| May 20, 2026 | 1,880.00 | 1,880.00 | 1,700.00 | 1,755.00 | 1,755.00 | -1.40% | 1,058 |
| May 19, 2026 | 1,900.00 | 1,900.00 | 1,780.00 | 1,780.00 | 1,780.00 | -6.02% | 1,651 |
| May 18, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,894.00 | 1,894.00 | 1.28% | 489 |
| May 15, 2026 | 2,045.00 | 2,045.00 | 1,821.00 | 1,870.00 | 1,870.00 | -4.05% | 2,328 |
| May 14, 2026 | 2,200.00 | 2,200.00 | 1,800.00 | 1,949.00 | 1,949.00 | -2.55% | 2,118 |
| May 13, 2026 | 2,055.00 | 2,055.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.68% | 220 |
| May 12, 2026 | 2,100.00 | 2,100.00 | 2,055.00 | 2,055.00 | 2,055.00 | 3.37% | 101 |
| May 11, 2026 | 2,000.00 | 2,100.00 | 1,972.00 | 1,988.00 | 1,988.00 | -6.23% | 3,792 |
| May 8, 2026 | 2,000.00 | 2,150.00 | 2,000.00 | 2,120.00 | 2,120.00 | 6.11% | 6,443 |
| May 7, 2026 | 2,000.00 | 2,000.00 | 1,812.00 | 1,998.00 | 1,998.00 | -2.54% | 5,904 |
| May 6, 2026 | 2,300.00 | 2,300.00 | 2,045.00 | 2,050.00 | 2,050.00 | -8.48% | 6,141 |
| May 4, 2026 | 2,275.00 | 2,400.00 | 2,200.00 | 2,240.00 | 2,240.00 | -1.54% | 1,038 |
| Apr 30, 2026 | 2,340.00 | 2,340.00 | 2,120.00 | 2,275.00 | 2,275.00 | -3.19% | 2,402 |
| Apr 29, 2026 | 2,485.00 | 2,485.00 | 2,250.00 | 2,350.00 | 2,350.00 | 0.64% | 694 |
| Apr 28, 2026 | 2,400.00 | 2,490.00 | 2,295.00 | 2,335.00 | 2,335.00 | - | 1,187 |
| Apr 27, 2026 | 2,400.00 | 2,400.00 | 2,200.00 | 2,335.00 | 2,335.00 | -1.06% | 3,213 |
| Apr 24, 2026 | 2,450.00 | 2,500.00 | 2,130.00 | 2,360.00 | 2,360.00 | -5.03% | 6,954 |
| Apr 23, 2026 | 2,500.00 | 2,500.00 | 2,400.00 | 2,485.00 | 2,485.00 | -0.60% | 547 |
| Apr 22, 2026 | 2,490.00 | 2,580.00 | 2,450.00 | 2,500.00 | 2,500.00 | 0.40% | 117 |
| Apr 21, 2026 | 2,500.00 | 2,500.00 | 2,490.00 | 2,490.00 | 2,490.00 | -2.35% | 1,352 |
| Apr 20, 2026 | 2,565.00 | 2,565.00 | 2,430.00 | 2,550.00 | 2,550.00 | 2.20% | 622 |
| Apr 17, 2026 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | - | 143 |
| Apr 16, 2026 | 2,565.00 | 2,565.00 | 2,450.00 | 2,495.00 | 2,495.00 | -2.16% | 619 |
| Apr 15, 2026 | 2,600.00 | 2,600.00 | 2,400.00 | 2,550.00 | 2,550.00 | -0.97% | 227 |
| Apr 14, 2026 | 2,415.00 | 2,585.00 | 2,410.00 | 2,575.00 | 2,575.00 | 0.59% | 2,288 |
| Apr 13, 2026 | 2,405.00 | 2,570.00 | 2,405.00 | 2,560.00 | 2,560.00 | -0.39% | 93 |
| Apr 10, 2026 | 2,590.00 | 2,590.00 | 2,400.00 | 2,570.00 | 2,570.00 | -0.58% | 588 |
| Apr 9, 2026 | 2,595.00 | 2,595.00 | 2,585.00 | 2,585.00 | 2,585.00 | 0.78% | 2 |
| Apr 8, 2026 | 2,580.00 | 2,580.00 | 2,435.00 | 2,565.00 | 2,565.00 | -0.77% | 481 |
| Apr 7, 2026 | 2,425.00 | 2,595.00 | 2,405.00 | 2,585.00 | 2,585.00 | -0.39% | 691 |
| Apr 6, 2026 | 2,600.00 | 2,600.00 | 2,410.00 | 2,595.00 | 2,595.00 | 3.80% | 469 |
| Apr 3, 2026 | 2,500.00 | 2,700.00 | 2,500.00 | 2,500.00 | 2,500.00 | -7.41% | 1,783 |
| Apr 2, 2026 | 2,795.00 | 2,795.00 | 2,600.00 | 2,700.00 | 2,700.00 | - | 13 |
| Apr 1, 2026 | 2,600.00 | 2,900.00 | 2,500.00 | 2,700.00 | 2,700.00 | 3.85% | 326 |
| Mar 31, 2026 | 2,695.00 | 2,695.00 | 2,410.00 | 2,600.00 | 2,600.00 | -2.99% | 562 |
| Mar 30, 2026 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | -0.37% | 50 |
| Mar 27, 2026 | 2,700.00 | 2,700.00 | 2,690.00 | 2,690.00 | 2,690.00 | 3.26% | 1,611 |
| Mar 26, 2026 | 2,700.00 | 2,700.00 | 2,510.00 | 2,605.00 | 2,605.00 | -3.16% | 4 |
| Mar 25, 2026 | 2,695.00 | 2,695.00 | 2,685.00 | 2,690.00 | 2,690.00 | 3.46% | 1,865 |
| Mar 24, 2026 | 2,690.00 | 2,690.00 | 2,500.00 | 2,600.00 | 2,600.00 | -2.99% | 6 |
| Mar 23, 2026 | 2,790.00 | 2,790.00 | 2,600.00 | 2,680.00 | 2,680.00 | -0.74% | 343 |
| Mar 20, 2026 | 2,735.00 | 2,735.00 | 2,600.00 | 2,700.00 | 2,700.00 | -3.23% | 8 |
| Mar 19, 2026 | 2,795.00 | 2,795.00 | 2,700.00 | 2,790.00 | 2,790.00 | -0.18% | 34 |
| Mar 18, 2026 | 2,505.00 | 2,990.00 | 2,500.00 | 2,795.00 | 2,795.00 | 7.50% | 2,235 |