Daou Data Corp. (KOSDAQ:032190)
South Korea
· Delayed Price · Currency is KRW 24,100
-350 (-1.43%)
Apr 28, 2026, 3:30 PM KST
Daou Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,550.00 | 24,600.00 | 24,050.00 | 24,100.00 | 24,100.00 | -1.43% | 79,376 |
| Apr 27, 2026 | 24,200.00 | 25,100.00 | 23,950.00 | 24,450.00 | 24,450.00 | 2.09% | 142,586 |
| Apr 24, 2026 | 23,600.00 | 24,350.00 | 23,250.00 | 23,950.00 | 23,950.00 | 1.70% | 66,793 |
| Apr 23, 2026 | 24,500.00 | 24,650.00 | 23,350.00 | 23,550.00 | 23,550.00 | -2.28% | 138,924 |
| Apr 22, 2026 | 24,500.00 | 24,500.00 | 23,750.00 | 24,100.00 | 24,100.00 | -2.03% | 113,009 |
| Apr 21, 2026 | 25,000.00 | 25,100.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.20% | 78,144 |
| Apr 20, 2026 | 25,100.00 | 25,250.00 | 24,650.00 | 24,650.00 | 24,650.00 | -1.79% | 65,332 |
| Apr 17, 2026 | 25,300.00 | 25,400.00 | 24,750.00 | 25,100.00 | 25,100.00 | -0.40% | 71,173 |
| Apr 16, 2026 | 26,150.00 | 26,250.00 | 25,000.00 | 25,200.00 | 25,200.00 | 1.00% | 188,133 |
| Apr 15, 2026 | 25,550.00 | 25,700.00 | 24,600.00 | 24,950.00 | 24,950.00 | 1.01% | 137,771 |
| Apr 14, 2026 | 25,250.00 | 25,550.00 | 24,500.00 | 24,700.00 | 24,700.00 | 4.88% | 141,603 |
| Apr 13, 2026 | 23,300.00 | 23,700.00 | 22,900.00 | 23,550.00 | 23,550.00 | - | 51,231 |
| Apr 10, 2026 | 23,450.00 | 23,800.00 | 23,350.00 | 23,550.00 | 23,550.00 | 2.17% | 44,641 |
| Apr 9, 2026 | 23,750.00 | 23,750.00 | 22,900.00 | 23,050.00 | 23,050.00 | -3.35% | 68,469 |
| Apr 8, 2026 | 23,450.00 | 24,250.00 | 23,300.00 | 23,850.00 | 23,850.00 | 7.92% | 147,718 |
| Apr 7, 2026 | 22,600.00 | 23,000.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 45,292 |
| Apr 6, 2026 | 22,550.00 | 22,850.00 | 22,150.00 | 22,200.00 | 22,200.00 | -1.55% | 73,989 |
| Apr 3, 2026 | 23,100.00 | 23,350.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.45% | 73,988 |
| Apr 2, 2026 | 23,850.00 | 24,250.00 | 22,100.00 | 22,450.00 | 22,450.00 | -5.47% | 108,326 |
| Apr 1, 2026 | 22,900.00 | 24,250.00 | 22,900.00 | 23,750.00 | 23,750.00 | 8.20% | 99,657 |
| Mar 31, 2026 | 22,700.00 | 23,000.00 | 21,850.00 | 21,950.00 | 21,950.00 | -4.77% | 95,816 |
| Mar 30, 2026 | 23,050.00 | 23,300.00 | 22,750.00 | 23,050.00 | 23,050.00 | -4.55% | 55,793 |
| Mar 27, 2026 | 22,900.00 | 24,550.00 | 22,700.00 | 24,150.00 | 24,150.00 | 2.11% | 83,123 |
| Mar 26, 2026 | 24,850.00 | 24,900.00 | 23,500.00 | 23,650.00 | 23,650.00 | -5.21% | 111,570 |
| Mar 25, 2026 | 24,050.00 | 25,600.00 | 23,900.00 | 24,950.00 | 24,950.00 | 5.72% | 164,468 |
| Mar 24, 2026 | 24,400.00 | 24,400.00 | 22,800.00 | 23,600.00 | 23,600.00 | 0.85% | 139,650 |
| Mar 23, 2026 | 24,950.00 | 24,950.00 | 23,400.00 | 23,400.00 | 23,400.00 | -9.65% | 196,570 |
| Mar 20, 2026 | 24,200.00 | 26,800.00 | 24,200.00 | 25,900.00 | 25,900.00 | 8.82% | 283,532 |
| Mar 19, 2026 | 24,400.00 | 24,400.00 | 23,700.00 | 23,800.00 | 23,800.00 | -4.23% | 105,287 |
| Mar 18, 2026 | 24,100.00 | 24,900.00 | 24,050.00 | 24,850.00 | 24,850.00 | 5.07% | 96,646 |
| Mar 17, 2026 | 24,700.00 | 24,700.00 | 23,550.00 | 23,650.00 | 23,650.00 | -0.63% | 132,656 |
| Mar 16, 2026 | 24,400.00 | 24,750.00 | 23,750.00 | 23,800.00 | 23,800.00 | -1.04% | 76,993 |
| Mar 13, 2026 | 23,700.00 | 24,800.00 | 23,250.00 | 24,050.00 | 24,050.00 | -0.62% | 127,521 |
| Mar 12, 2026 | 24,700.00 | 25,500.00 | 24,100.00 | 24,200.00 | 24,200.00 | -2.81% | 163,142 |
| Mar 11, 2026 | 24,850.00 | 25,900.00 | 24,400.00 | 24,900.00 | 24,900.00 | 2.47% | 269,765 |
| Mar 10, 2026 | 25,200.00 | 25,350.00 | 23,600.00 | 24,300.00 | 24,300.00 | 1.67% | 214,496 |
| Mar 9, 2026 | 22,850.00 | 24,000.00 | 22,400.00 | 23,900.00 | 23,900.00 | -2.05% | 209,488 |
| 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 |