Daou Data Corp. (KOSDAQ:032190)
South Korea
· Delayed Price · Currency is KRW 19,340
+550 (2.93%)
At close: Dec 5, 2025
Daou Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,950.00 | 19,270.00 | 18,630.00 | 19,230.00 | - | 2.34% | 74,381 |
| Dec 4, 2025 | 19,350.00 | 19,350.00 | 18,680.00 | 18,790.00 | 18,790.00 | -2.94% | 222,861 |
| Dec 3, 2025 | 17,970.00 | 19,450.00 | 17,930.00 | 19,360.00 | 19,360.00 | 9.32% | 590,333 |
| Dec 2, 2025 | 17,340.00 | 17,710.00 | 17,310.00 | 17,710.00 | 17,710.00 | 2.13% | 116,563 |
| Dec 1, 2025 | 17,210.00 | 17,980.00 | 17,200.00 | 17,340.00 | 17,340.00 | 2.00% | 190,891 |
| Nov 28, 2025 | 16,780.00 | 17,055.00 | 16,780.00 | 17,000.00 | 17,000.00 | 1.67% | 59,534 |
| Nov 27, 2025 | 16,820.00 | 17,130.00 | 16,720.00 | 16,720.00 | 16,720.00 | - | 54,550 |
| Nov 26, 2025 | 16,580.00 | 16,830.00 | 16,530.00 | 16,720.00 | 16,720.00 | 1.46% | 81,240 |
| Nov 25, 2025 | 16,740.00 | 16,930.00 | 16,410.00 | 16,480.00 | 16,480.00 | 0.12% | 62,409 |
| Nov 24, 2025 | 16,610.00 | 16,760.00 | 16,400.00 | 16,460.00 | 16,460.00 | -0.06% | 47,222 |
| Nov 21, 2025 | 16,540.00 | 16,540.00 | 16,250.00 | 16,470.00 | 16,470.00 | -2.02% | 65,590 |
| Nov 20, 2025 | 16,820.00 | 16,990.00 | 16,760.00 | 16,810.00 | 16,810.00 | 1.27% | 48,463 |
| Nov 19, 2025 | 16,830.00 | 16,940.00 | 16,550.00 | 16,600.00 | 16,600.00 | -0.72% | 87,246 |
| Nov 18, 2025 | 17,500.00 | 17,500.00 | 16,670.00 | 16,720.00 | 16,720.00 | -4.73% | 194,883 |
| Nov 17, 2025 | 17,760.00 | 17,810.00 | 17,360.00 | 17,550.00 | 17,550.00 | -0.45% | 90,863 |
| Nov 14, 2025 | 18,160.00 | 18,350.00 | 17,620.00 | 17,630.00 | 17,630.00 | -5.22% | 143,489 |
| Nov 13, 2025 | 18,350.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 0.65% | 123,505 |
| Nov 12, 2025 | 18,160.00 | 18,560.00 | 17,810.00 | 18,480.00 | 18,480.00 | 2.72% | 160,612 |
| Nov 11, 2025 | 18,230.00 | 18,530.00 | 17,790.00 | 17,990.00 | 17,990.00 | -0.77% | 103,871 |
| Nov 10, 2025 | 17,350.00 | 18,180.00 | 17,350.00 | 18,130.00 | 18,130.00 | 6.33% | 169,760 |
| Nov 7, 2025 | 17,500.00 | 17,750.00 | 16,730.00 | 17,050.00 | 17,050.00 | -3.51% | 126,171 |
| Nov 6, 2025 | 17,360.00 | 17,980.00 | 17,020.00 | 17,670.00 | 17,670.00 | 3.03% | 138,233 |
| Nov 5, 2025 | 17,090.00 | 17,260.00 | 16,390.00 | 17,150.00 | 17,150.00 | -1.49% | 157,647 |
| Nov 4, 2025 | 17,630.00 | 17,710.00 | 17,310.00 | 17,410.00 | 17,410.00 | -2.14% | 114,855 |
| Nov 3, 2025 | 17,600.00 | 18,050.00 | 17,460.00 | 17,790.00 | 17,790.00 | 1.31% | 127,368 |
| Oct 31, 2025 | 17,780.00 | 18,370.00 | 17,500.00 | 17,560.00 | 17,560.00 | -1.01% | 100,279 |
| Oct 30, 2025 | 18,400.00 | 18,720.00 | 17,680.00 | 17,740.00 | 17,740.00 | -3.06% | 158,048 |
| Oct 29, 2025 | 18,070.00 | 18,300.00 | 17,660.00 | 18,300.00 | 18,300.00 | 2.81% | 124,020 |
| Oct 28, 2025 | 17,770.00 | 18,350.00 | 17,470.00 | 17,800.00 | 17,800.00 | -0.11% | 161,402 |
| Oct 27, 2025 | 17,190.00 | 17,970.00 | 17,170.00 | 17,820.00 | 17,820.00 | 4.33% | 155,610 |
| Oct 24, 2025 | 17,060.00 | 17,190.00 | 17,000.00 | 17,080.00 | 17,080.00 | 1.01% | 68,755 |
| Oct 23, 2025 | 17,060.00 | 17,130.00 | 16,000.00 | 16,910.00 | 16,910.00 | -1.97% | 77,214 |
| Oct 22, 2025 | 17,500.00 | 17,500.00 | 16,950.00 | 17,250.00 | 17,250.00 | -0.98% | 85,314 |
| Oct 21, 2025 | 17,860.00 | 17,980.00 | 17,420.00 | 17,420.00 | 17,420.00 | -1.75% | 94,817 |
| Oct 20, 2025 | 16,710.00 | 17,740.00 | 16,380.00 | 17,730.00 | 17,730.00 | 6.68% | 176,045 |
| Oct 17, 2025 | 16,920.00 | 17,100.00 | 16,600.00 | 16,620.00 | 16,620.00 | -3.26% | 76,524 |
| Oct 16, 2025 | 16,850.00 | 17,680.00 | 16,850.00 | 17,180.00 | 17,180.00 | 1.60% | 119,151 |
| Oct 15, 2025 | 16,420.00 | 16,950.00 | 16,420.00 | 16,910.00 | 16,910.00 | 2.98% | 46,214 |
| Oct 14, 2025 | 16,710.00 | 16,830.00 | 16,400.00 | 16,420.00 | 16,420.00 | -1.62% | 80,550 |
| Oct 13, 2025 | 17,080.00 | 17,080.00 | 16,540.00 | 16,690.00 | 16,690.00 | -3.08% | 67,508 |
| Oct 10, 2025 | 17,560.00 | 17,590.00 | 17,220.00 | 17,220.00 | 17,220.00 | -1.20% | 67,435 |
| Oct 2, 2025 | 17,200.00 | 17,570.00 | 17,200.00 | 17,430.00 | 17,430.00 | 1.69% | 65,896 |
| Oct 1, 2025 | 17,530.00 | 17,580.00 | 17,140.00 | 17,140.00 | 17,140.00 | -2.22% | 59,816 |
| Sep 30, 2025 | 17,820.00 | 17,920.00 | 17,410.00 | 17,530.00 | 17,530.00 | -1.85% | 57,559 |
| Sep 29, 2025 | 18,010.00 | 18,280.00 | 17,660.00 | 17,860.00 | 17,860.00 | 0.22% | 146,399 |
| Sep 26, 2025 | 17,550.00 | 17,820.00 | 17,200.00 | 17,820.00 | 17,820.00 | 1.95% | 108,940 |
| Sep 25, 2025 | 17,540.00 | 17,730.00 | 17,420.00 | 17,480.00 | 17,480.00 | -0.96% | 73,483 |
| Sep 24, 2025 | 18,040.00 | 18,180.00 | 17,450.00 | 17,650.00 | 17,650.00 | -2.49% | 129,669 |
| Sep 23, 2025 | 17,180.00 | 18,840.00 | 17,180.00 | 18,100.00 | 18,100.00 | 5.11% | 290,528 |
| Sep 22, 2025 | 17,000.00 | 17,250.00 | 16,900.00 | 17,220.00 | 17,220.00 | 1.29% | 139,473 |
| Sep 19, 2025 | 17,350.00 | 17,480.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.02% | 95,766 |
| Sep 18, 2025 | 17,450.00 | 17,490.00 | 17,200.00 | 17,350.00 | 17,350.00 | 0.12% | 53,679 |
| Sep 17, 2025 | 17,570.00 | 17,600.00 | 17,210.00 | 17,330.00 | 17,330.00 | -1.81% | 116,810 |
| Sep 16, 2025 | 18,120.00 | 18,140.00 | 17,620.00 | 17,650.00 | 17,650.00 | -1.84% | 91,216 |
| Sep 15, 2025 | 17,860.00 | 18,300.00 | 17,860.00 | 17,980.00 | 17,980.00 | 1.07% | 139,400 |
| Sep 12, 2025 | 17,850.00 | 17,920.00 | 17,640.00 | 17,790.00 | 17,790.00 | 0.51% | 89,100 |
| Sep 11, 2025 | 18,000.00 | 18,040.00 | 17,560.00 | 17,700.00 | 17,700.00 | -1.50% | 150,035 |
| Sep 10, 2025 | 17,620.00 | 18,000.00 | 17,550.00 | 17,970.00 | 17,970.00 | 2.57% | 254,680 |
| Sep 9, 2025 | 16,970.00 | 17,520.00 | 16,960.00 | 17,520.00 | 17,520.00 | 3.18% | 224,024 |
| Sep 8, 2025 | 16,750.00 | 17,120.00 | 16,570.00 | 16,980.00 | 16,980.00 | 2.23% | 120,428 |
| Sep 5, 2025 | 16,790.00 | 16,790.00 | 16,530.00 | 16,610.00 | 16,610.00 | -0.42% | 35,556 |
| Sep 4, 2025 | 16,550.00 | 16,850.00 | 16,550.00 | 16,680.00 | 16,680.00 | 0.24% | 75,542 |
| Sep 3, 2025 | 16,270.00 | 16,680.00 | 16,190.00 | 16,640.00 | 16,640.00 | 1.96% | 90,266 |
| Sep 2, 2025 | 16,220.00 | 16,490.00 | 16,120.00 | 16,320.00 | 16,320.00 | 0.74% | 53,130 |
| Sep 1, 2025 | 16,250.00 | 16,670.00 | 16,140.00 | 16,200.00 | 16,200.00 | -1.16% | 66,842 |
| Aug 29, 2025 | 16,780.00 | 16,780.00 | 16,390.00 | 16,390.00 | 16,390.00 | -1.74% | 75,245 |
| Aug 28, 2025 | 16,100.00 | 16,770.00 | 15,940.00 | 16,680.00 | 16,680.00 | 3.67% | 114,112 |
| Aug 27, 2025 | 16,160.00 | 16,340.00 | 16,060.00 | 16,090.00 | 16,090.00 | -0.31% | 55,239 |
| Aug 26, 2025 | 15,770.00 | 16,150.00 | 15,730.00 | 16,140.00 | 16,140.00 | 2.22% | 80,173 |
| Aug 25, 2025 | 15,340.00 | 15,860.00 | 15,340.00 | 15,790.00 | 15,790.00 | 4.02% | 74,951 |
| Aug 22, 2025 | 15,380.00 | 15,500.00 | 15,180.00 | 15,180.00 | 15,180.00 | -0.72% | 41,875 |
| Aug 21, 2025 | 15,350.00 | 15,530.00 | 15,250.00 | 15,290.00 | 15,290.00 | -0.13% | 34,576 |
| Aug 20, 2025 | 15,120.00 | 15,400.00 | 14,950.00 | 15,310.00 | 15,310.00 | -0.52% | 100,865 |
| Aug 19, 2025 | 15,730.00 | 15,800.00 | 15,350.00 | 15,390.00 | 15,390.00 | -2.59% | 84,925 |
| Aug 18, 2025 | 15,800.00 | 15,880.00 | 15,650.00 | 15,800.00 | 15,800.00 | -0.57% | 55,646 |
| Aug 14, 2025 | 15,840.00 | 16,010.00 | 15,720.00 | 15,890.00 | 15,890.00 | 0.19% | 40,203 |
| Aug 13, 2025 | 15,830.00 | 16,040.00 | 15,680.00 | 15,860.00 | 15,860.00 | 0.63% | 85,509 |
| Aug 12, 2025 | 15,700.00 | 16,270.00 | 15,700.00 | 15,760.00 | 15,760.00 | -0.13% | 83,884 |
| Aug 11, 2025 | 15,790.00 | 15,890.00 | 15,550.00 | 15,780.00 | 15,780.00 | -0.69% | 98,113 |
| Aug 8, 2025 | 16,080.00 | 16,180.00 | 15,880.00 | 15,890.00 | 15,890.00 | -1.12% | 90,194 |
| Aug 7, 2025 | 16,150.00 | 16,200.00 | 15,960.00 | 16,070.00 | 16,070.00 | 0.25% | 44,894 |
| Aug 6, 2025 | 15,880.00 | 16,040.00 | 15,730.00 | 16,030.00 | 16,030.00 | 0.82% | 50,622 |
| Aug 5, 2025 | 15,870.00 | 16,140.00 | 15,790.00 | 15,900.00 | 15,900.00 | 1.34% | 92,362 |
| Aug 4, 2025 | 15,400.00 | 15,830.00 | 15,400.00 | 15,690.00 | 15,690.00 | 1.69% | 104,591 |
| Aug 1, 2025 | 16,040.00 | 16,040.00 | 15,360.00 | 15,430.00 | 15,430.00 | -4.10% | 241,799 |
| Jul 31, 2025 | 16,270.00 | 16,440.00 | 16,070.00 | 16,090.00 | 16,090.00 | -1.11% | 123,611 |
| Jul 30, 2025 | 16,350.00 | 16,480.00 | 16,020.00 | 16,270.00 | 16,270.00 | 0.93% | 123,055 |
| Jul 29, 2025 | 16,250.00 | 16,260.00 | 15,880.00 | 16,120.00 | 16,120.00 | -0.68% | 135,157 |
| Jul 28, 2025 | 16,900.00 | 16,930.00 | 16,160.00 | 16,230.00 | 16,230.00 | -4.42% | 209,022 |
| Jul 25, 2025 | 16,370.00 | 17,100.00 | 16,370.00 | 16,980.00 | 16,980.00 | 3.66% | 225,638 |
| Jul 24, 2025 | 16,630.00 | 16,930.00 | 16,330.00 | 16,380.00 | 16,380.00 | -1.38% | 187,449 |
| Jul 23, 2025 | 16,770.00 | 16,860.00 | 16,240.00 | 16,610.00 | 16,610.00 | -0.78% | 183,092 |
| Jul 22, 2025 | 17,000.00 | 17,150.00 | 16,600.00 | 16,740.00 | 16,740.00 | -0.95% | 269,058 |
| Jul 21, 2025 | 16,960.00 | 17,110.00 | 16,860.00 | 16,900.00 | 16,900.00 | -1.74% | 219,621 |
| Jul 18, 2025 | 17,590.00 | 17,700.00 | 17,100.00 | 17,200.00 | 17,200.00 | -2.66% | 247,234 |
| Jul 17, 2025 | 17,890.00 | 18,000.00 | 17,500.00 | 17,670.00 | 17,670.00 | -1.01% | 218,197 |
| Jul 16, 2025 | 18,250.00 | 18,260.00 | 17,805.00 | 17,850.00 | 17,850.00 | -3.20% | 317,700 |
| Jul 15, 2025 | 19,220.00 | 19,220.00 | 18,350.00 | 18,440.00 | 18,440.00 | -5.24% | 399,439 |
| Jul 14, 2025 | 19,540.00 | 19,750.00 | 19,130.00 | 19,460.00 | 19,460.00 | 1.09% | 207,959 |
| Jul 11, 2025 | 19,980.00 | 20,150.00 | 19,120.00 | 19,250.00 | 19,250.00 | -3.70% | 508,768 |