Daou Data Corp. (KOSDAQ:032190)
South Korea
· Delayed Price · Currency is KRW 24,400
+650 (2.74%)
At close: Mar 6, 2026
Daou Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23,300.00 | 24,500.00 | 22,850.00 | 24,400.00 | 24,400.00 | 2.74% | 149,673 |
| Mar 5, 2026 | 23,000.00 | 24,800.00 | 22,650.00 | 23,750.00 | 23,750.00 | 12.03% | 303,538 |
| Mar 4, 2026 | 23,950.00 | 24,050.00 | 21,200.00 | 21,200.00 | 21,200.00 | -15.20% | 432,581 |
| Mar 3, 2026 | 25,700.00 | 27,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -5.66% | 240,663 |
| Feb 27, 2026 | 27,300.00 | 27,400.00 | 26,450.00 | 26,500.00 | 26,500.00 | -3.81% | 251,995 |
| Feb 26, 2026 | 28,000.00 | 28,300.00 | 27,400.00 | 27,550.00 | 27,550.00 | -3.67% | 282,056 |
| Feb 25, 2026 | 30,100.00 | 30,250.00 | 28,150.00 | 28,600.00 | 28,600.00 | -4.19% | 255,681 |
| Feb 24, 2026 | 30,450.00 | 30,450.00 | 28,950.00 | 29,850.00 | 29,850.00 | -2.45% | 196,427 |
| Feb 23, 2026 | 31,150.00 | 31,450.00 | 29,500.00 | 30,600.00 | 30,600.00 | 2.34% | 381,990 |
| Feb 20, 2026 | 27,950.00 | 29,950.00 | 27,150.00 | 29,900.00 | 29,900.00 | 8.53% | 378,709 |
| Feb 19, 2026 | 27,800.00 | 28,450.00 | 27,250.00 | 27,550.00 | 27,550.00 | 2.61% | 301,142 |
| Feb 13, 2026 | 26,950.00 | 27,900.00 | 26,150.00 | 26,850.00 | 26,850.00 | -0.19% | 262,660 |
| Feb 12, 2026 | 27,700.00 | 27,700.00 | 26,550.00 | 26,900.00 | 26,900.00 | -0.37% | 153,773 |
| Feb 11, 2026 | 29,000.00 | 29,000.00 | 26,750.00 | 27,000.00 | 27,000.00 | -3.40% | 267,720 |
| Feb 10, 2026 | 28,850.00 | 29,950.00 | 27,150.00 | 27,950.00 | 27,950.00 | -6.05% | 361,333 |
| Feb 9, 2026 | 24,800.00 | 30,400.00 | 24,550.00 | 29,750.00 | 29,750.00 | 27.14% | 1,140,538 |
| Feb 6, 2026 | 22,800.00 | 23,750.00 | 22,150.00 | 23,400.00 | 23,400.00 | -1.27% | 288,810 |
| Feb 5, 2026 | 25,050.00 | 25,050.00 | 23,250.00 | 23,700.00 | 23,700.00 | -4.24% | 280,671 |
| Feb 4, 2026 | 26,600.00 | 26,600.00 | 24,650.00 | 24,750.00 | 24,750.00 | -7.65% | 418,371 |
| Feb 3, 2026 | 26,400.00 | 27,650.00 | 25,900.00 | 26,800.00 | 26,800.00 | 6.99% | 334,197 |
| Feb 2, 2026 | 26,950.00 | 27,250.00 | 24,300.00 | 25,050.00 | 25,050.00 | -10.54% | 422,966 |
| Jan 30, 2026 | 28,350.00 | 29,200.00 | 27,400.00 | 28,000.00 | 28,000.00 | -1.06% | 329,156 |
| Jan 29, 2026 | 26,350.00 | 28,300.00 | 24,900.00 | 28,300.00 | 28,300.00 | 9.69% | 584,829 |
| Jan 28, 2026 | 24,200.00 | 26,100.00 | 24,050.00 | 25,800.00 | 25,800.00 | 6.61% | 535,936 |
| Jan 27, 2026 | 23,250.00 | 24,450.00 | 22,600.00 | 24,200.00 | 24,200.00 | 1.68% | 474,280 |
| Jan 26, 2026 | 20,750.00 | 24,600.00 | 20,400.00 | 23,800.00 | 23,800.00 | 20.20% | 1,001,274 |
| Jan 23, 2026 | 18,060.00 | 20,050.00 | 18,020.00 | 19,800.00 | 19,800.00 | 11.17% | 520,869 |
| Jan 22, 2026 | 17,930.00 | 18,140.00 | 17,720.00 | 17,810.00 | 17,810.00 | -0.28% | 117,192 |
| Jan 21, 2026 | 17,900.00 | 18,060.00 | 17,650.00 | 17,860.00 | 17,860.00 | -1.71% | 166,272 |
| Jan 20, 2026 | 17,550.00 | 18,330.00 | 17,170.00 | 18,170.00 | 18,170.00 | 3.53% | 192,842 |
| Jan 19, 2026 | 17,690.00 | 18,040.00 | 17,330.00 | 17,550.00 | 17,550.00 | -0.74% | 77,099 |
| Jan 16, 2026 | 17,970.00 | 18,190.00 | 17,600.00 | 17,680.00 | 17,680.00 | -1.61% | 83,632 |
| Jan 15, 2026 | 17,650.00 | 18,120.00 | 17,550.00 | 17,970.00 | 17,970.00 | 2.45% | 165,251 |
| Jan 14, 2026 | 17,300.00 | 17,720.00 | 17,160.00 | 17,540.00 | 17,540.00 | 1.45% | 70,521 |
| Jan 13, 2026 | 17,440.00 | 17,570.00 | 17,250.00 | 17,290.00 | 17,290.00 | -0.80% | 70,723 |
| Jan 12, 2026 | 17,520.00 | 17,790.00 | 17,370.00 | 17,430.00 | 17,430.00 | 0.58% | 101,097 |
| Jan 9, 2026 | 17,670.00 | 17,680.00 | 17,310.00 | 17,330.00 | 17,330.00 | -0.97% | 70,141 |
| Jan 8, 2026 | 17,870.00 | 17,920.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.07% | 102,517 |
| Jan 7, 2026 | 18,750.00 | 18,820.00 | 17,850.00 | 17,870.00 | 17,870.00 | -4.44% | 154,292 |
| Jan 6, 2026 | 18,370.00 | 18,740.00 | 18,190.00 | 18,700.00 | 18,700.00 | 1.80% | 105,468 |
| Jan 5, 2026 | 18,490.00 | 18,890.00 | 18,250.00 | 18,370.00 | 18,370.00 | -0.43% | 114,791 |
| Jan 2, 2026 | 18,540.00 | 18,590.00 | 18,160.00 | 18,450.00 | 18,450.00 | 0.27% | 86,738 |
| Dec 30, 2025 | 19,090.00 | 19,090.00 | 18,400.00 | 18,400.00 | 18,400.00 | -3.26% | 84,594 |
| Dec 29, 2025 | 18,870.00 | 19,230.00 | 18,610.00 | 19,020.00 | 19,020.00 | -1.55% | 100,743 |
| Dec 26, 2025 | 19,810.00 | 19,990.00 | 19,180.00 | 19,320.00 | 19,320.00 | -1.78% | 142,847 |
| Dec 24, 2025 | 19,660.00 | 19,720.00 | 19,500.00 | 19,670.00 | 19,670.00 | 0.05% | 45,850 |
| Dec 23, 2025 | 19,960.00 | 20,050.00 | 19,490.00 | 19,660.00 | 19,660.00 | -0.96% | 85,052 |
| Dec 22, 2025 | 19,800.00 | 20,300.00 | 19,760.00 | 19,850.00 | 19,850.00 | 1.02% | 86,965 |
| Dec 19, 2025 | 20,200.00 | 20,250.00 | 19,650.00 | 19,650.00 | 19,650.00 | -2.72% | 136,339 |
| Dec 18, 2025 | 19,800.00 | 20,250.00 | 19,530.00 | 20,200.00 | 20,200.00 | 1.05% | 121,755 |
| Dec 17, 2025 | 20,450.00 | 20,450.00 | 19,790.00 | 19,990.00 | 19,990.00 | -1.04% | 121,655 |
| Dec 16, 2025 | 20,800.00 | 20,900.00 | 19,990.00 | 20,200.00 | 20,200.00 | -2.42% | 149,425 |
| Dec 15, 2025 | 20,500.00 | 21,100.00 | 20,400.00 | 20,700.00 | 20,700.00 | -1.43% | 133,533 |
| Dec 12, 2025 | 20,600.00 | 21,100.00 | 20,050.00 | 21,000.00 | 21,000.00 | 2.94% | 156,082 |
| Dec 11, 2025 | 20,400.00 | 21,150.00 | 20,150.00 | 20,400.00 | 20,400.00 | 2.26% | 275,547 |
| Dec 10, 2025 | 19,670.00 | 20,150.00 | 19,500.00 | 19,950.00 | 19,950.00 | 1.68% | 112,323 |
| Dec 9, 2025 | 19,630.00 | 19,780.00 | 19,460.00 | 19,620.00 | 19,620.00 | -0.25% | 92,757 |
| Dec 8, 2025 | 19,800.00 | 19,800.00 | 19,350.00 | 19,670.00 | 19,670.00 | 1.71% | 139,669 |
| Dec 5, 2025 | 18,950.00 | 19,370.00 | 18,630.00 | 19,340.00 | 19,340.00 | 2.93% | 157,854 |
| 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 |