Daou Technology Inc. (KRX:023590)
South Korea
· Delayed Price · Currency is KRW 47,300
-2,900 (-5.78%)
Mar 9, 2026, 3:30 PM KST
Daou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46,550.00 | 47,950.00 | 46,000.00 | 47,050.00 | - | -6.27% | 81,115 |
| Mar 6, 2026 | 49,350.00 | 51,700.00 | 48,100.00 | 50,200.00 | 50,200.00 | -1.18% | 70,629 |
| Mar 5, 2026 | 49,750.00 | 51,500.00 | 47,500.00 | 50,800.00 | 50,800.00 | 15.06% | 121,479 |
| Mar 4, 2026 | 48,600.00 | 49,700.00 | 44,000.00 | 44,150.00 | 44,150.00 | -13.94% | 199,860 |
| Mar 3, 2026 | 53,200.00 | 55,100.00 | 50,800.00 | 51,300.00 | 51,300.00 | -5.52% | 142,710 |
| Feb 27, 2026 | 56,300.00 | 56,600.00 | 54,300.00 | 54,300.00 | 54,300.00 | -4.90% | 163,171 |
| Feb 26, 2026 | 56,800.00 | 58,300.00 | 56,200.00 | 57,100.00 | 57,100.00 | 0.53% | 85,528 |
| Feb 25, 2026 | 59,000.00 | 59,100.00 | 56,400.00 | 56,800.00 | 56,800.00 | -2.07% | 104,540 |
| Feb 24, 2026 | 60,600.00 | 60,600.00 | 56,200.00 | 58,000.00 | 58,000.00 | -5.69% | 142,941 |
| Feb 23, 2026 | 62,000.00 | 62,300.00 | 58,700.00 | 61,500.00 | 61,500.00 | 2.16% | 150,525 |
| Feb 20, 2026 | 57,700.00 | 60,800.00 | 55,700.00 | 60,200.00 | 60,200.00 | 4.88% | 182,309 |
| Feb 19, 2026 | 57,400.00 | 58,400.00 | 56,300.00 | 57,400.00 | 57,400.00 | 2.87% | 154,317 |
| Feb 13, 2026 | 53,100.00 | 58,000.00 | 52,700.00 | 55,800.00 | 55,800.00 | 5.48% | 170,978 |
| Feb 12, 2026 | 52,800.00 | 53,100.00 | 51,100.00 | 52,900.00 | 52,900.00 | 0.95% | 65,454 |
| Feb 11, 2026 | 52,600.00 | 53,000.00 | 51,000.00 | 52,400.00 | 52,400.00 | 0.38% | 60,047 |
| Feb 10, 2026 | 51,000.00 | 52,600.00 | 50,100.00 | 52,200.00 | 52,200.00 | 1.75% | 104,796 |
| Feb 9, 2026 | 47,700.00 | 52,500.00 | 47,050.00 | 51,300.00 | 51,300.00 | 11.89% | 228,650 |
| Feb 6, 2026 | 45,650.00 | 46,000.00 | 43,500.00 | 45,850.00 | 45,850.00 | -3.27% | 87,514 |
| Feb 5, 2026 | 48,850.00 | 48,850.00 | 46,800.00 | 47,400.00 | 47,400.00 | -3.85% | 89,931 |
| Feb 4, 2026 | 49,700.00 | 51,100.00 | 48,350.00 | 49,300.00 | 49,300.00 | -2.18% | 92,369 |
| Feb 3, 2026 | 49,500.00 | 51,600.00 | 49,200.00 | 50,400.00 | 50,400.00 | 4.89% | 140,572 |
| Feb 2, 2026 | 51,400.00 | 51,400.00 | 46,900.00 | 48,050.00 | 48,050.00 | -9.68% | 272,041 |
| Jan 30, 2026 | 52,500.00 | 54,600.00 | 52,100.00 | 53,200.00 | 53,200.00 | -1.12% | 164,200 |
| Jan 29, 2026 | 51,500.00 | 55,600.00 | 50,500.00 | 53,800.00 | 53,800.00 | 4.67% | 178,186 |
| Jan 28, 2026 | 48,500.00 | 53,700.00 | 47,500.00 | 51,400.00 | 51,400.00 | 9.36% | 361,174 |
| Jan 27, 2026 | 44,250.00 | 47,600.00 | 43,650.00 | 47,000.00 | 47,000.00 | 6.82% | 186,093 |
| Jan 26, 2026 | 42,400.00 | 44,600.00 | 41,700.00 | 44,000.00 | 44,000.00 | 5.39% | 200,343 |
| Jan 23, 2026 | 40,050.00 | 42,700.00 | 39,900.00 | 41,750.00 | 41,750.00 | 4.77% | 153,932 |
| Jan 22, 2026 | 40,100.00 | 40,850.00 | 39,450.00 | 39,850.00 | 39,850.00 | - | 77,858 |
| Jan 21, 2026 | 40,000.00 | 40,000.00 | 39,100.00 | 39,850.00 | 39,850.00 | -1.60% | 75,449 |
| Jan 20, 2026 | 38,800.00 | 41,150.00 | 38,150.00 | 40,500.00 | 40,500.00 | 3.98% | 123,051 |
| Jan 19, 2026 | 39,550.00 | 40,450.00 | 38,850.00 | 38,950.00 | 38,950.00 | -2.26% | 62,320 |
| Jan 16, 2026 | 39,900.00 | 40,100.00 | 39,400.00 | 39,850.00 | 39,850.00 | 0.63% | 37,871 |
| Jan 15, 2026 | 39,200.00 | 40,450.00 | 38,700.00 | 39,600.00 | 39,600.00 | 1.28% | 60,728 |
| Jan 14, 2026 | 38,150.00 | 39,300.00 | 37,600.00 | 39,100.00 | 39,100.00 | 2.76% | 70,044 |
| Jan 13, 2026 | 38,150.00 | 38,700.00 | 37,700.00 | 38,050.00 | 38,050.00 | 0.13% | 42,751 |
| Jan 12, 2026 | 38,650.00 | 39,050.00 | 37,600.00 | 38,000.00 | 38,000.00 | -0.52% | 51,858 |
| Jan 9, 2026 | 38,100.00 | 39,350.00 | 37,450.00 | 38,200.00 | 38,200.00 | 0.26% | 68,647 |
| Jan 8, 2026 | 39,950.00 | 39,950.00 | 38,000.00 | 38,100.00 | 38,100.00 | -4.03% | 79,616 |
| Jan 7, 2026 | 40,850.00 | 41,400.00 | 39,150.00 | 39,700.00 | 39,700.00 | -2.82% | 71,778 |
| Jan 6, 2026 | 39,700.00 | 40,850.00 | 39,300.00 | 40,850.00 | 40,850.00 | 2.90% | 103,149 |
| Jan 5, 2026 | 39,500.00 | 40,650.00 | 39,050.00 | 39,700.00 | 39,700.00 | 0.25% | 77,121 |
| Jan 2, 2026 | 38,850.00 | 39,650.00 | 38,250.00 | 39,600.00 | 39,600.00 | 1.93% | 35,513 |
| Dec 30, 2025 | 39,400.00 | 39,400.00 | 38,600.00 | 38,850.00 | 38,850.00 | -1.15% | 26,729 |
| Dec 29, 2025 | 37,100.00 | 39,700.00 | 36,750.00 | 39,300.00 | 39,300.00 | 5.65% | 76,998 |
| Dec 26, 2025 | 39,250.00 | 39,650.00 | 37,050.00 | 37,200.00 | 37,200.00 | -5.58% | 119,605 |
| Dec 24, 2025 | 39,700.00 | 39,700.00 | 39,250.00 | 39,400.00 | 39,400.00 | -0.63% | 43,080 |
| Dec 23, 2025 | 39,800.00 | 40,250.00 | 39,300.00 | 39,650.00 | 39,650.00 | -0.25% | 39,541 |
| Dec 22, 2025 | 39,700.00 | 40,250.00 | 39,300.00 | 39,750.00 | 39,750.00 | 1.92% | 53,936 |
| Dec 19, 2025 | 39,300.00 | 39,700.00 | 38,550.00 | 39,000.00 | 39,000.00 | 1.30% | 60,443 |
| Dec 18, 2025 | 38,350.00 | 39,100.00 | 38,200.00 | 38,500.00 | 38,500.00 | -1.16% | 60,015 |
| Dec 17, 2025 | 38,700.00 | 39,100.00 | 38,000.00 | 38,950.00 | 38,950.00 | 1.17% | 85,368 |
| Dec 16, 2025 | 40,300.00 | 40,850.00 | 38,350.00 | 38,500.00 | 38,500.00 | -4.47% | 96,375 |
| Dec 15, 2025 | 40,700.00 | 41,000.00 | 40,200.00 | 40,300.00 | 40,300.00 | -2.42% | 53,235 |
| Dec 12, 2025 | 37,250.00 | 41,450.00 | 37,250.00 | 41,300.00 | 41,300.00 | 11.62% | 310,713 |
| Dec 11, 2025 | 36,700.00 | 37,800.00 | 36,200.00 | 37,000.00 | 37,000.00 | 1.79% | 189,905 |
| Dec 10, 2025 | 36,450.00 | 37,900.00 | 36,150.00 | 36,350.00 | 36,350.00 | -0.55% | 43,719 |
| Dec 9, 2025 | 37,150.00 | 37,150.00 | 36,350.00 | 36,550.00 | 36,550.00 | -1.08% | 31,465 |
| Dec 8, 2025 | 37,350.00 | 37,700.00 | 36,600.00 | 36,950.00 | 36,950.00 | -1.07% | 48,686 |
| Dec 5, 2025 | 36,800.00 | 37,350.00 | 36,600.00 | 37,350.00 | 37,350.00 | 1.49% | 56,858 |
| Dec 4, 2025 | 37,850.00 | 37,900.00 | 36,500.00 | 36,800.00 | 36,800.00 | -2.52% | 42,779 |
| Dec 3, 2025 | 37,050.00 | 38,650.00 | 36,800.00 | 37,750.00 | 37,750.00 | 2.72% | 72,916 |
| Dec 2, 2025 | 35,650.00 | 37,100.00 | 35,500.00 | 36,750.00 | 36,750.00 | 3.81% | 66,388 |
| Dec 1, 2025 | 35,700.00 | 36,350.00 | 35,250.00 | 35,400.00 | 35,400.00 | -1.26% | 56,188 |
| Nov 28, 2025 | 35,750.00 | 36,200.00 | 35,350.00 | 35,850.00 | 35,850.00 | -0.28% | 51,056 |
| Nov 27, 2025 | 36,650.00 | 36,800.00 | 35,850.00 | 35,950.00 | 35,950.00 | -1.24% | 20,157 |
| Nov 26, 2025 | 35,850.00 | 36,550.00 | 35,750.00 | 36,400.00 | 36,400.00 | 1.68% | 35,433 |
| Nov 25, 2025 | 36,200.00 | 36,600.00 | 35,300.00 | 35,800.00 | 35,800.00 | - | 50,122 |
| Nov 24, 2025 | 35,900.00 | 36,300.00 | 35,500.00 | 35,800.00 | 35,800.00 | 0.56% | 52,115 |
| Nov 21, 2025 | 35,900.00 | 35,900.00 | 35,150.00 | 35,600.00 | 35,600.00 | -2.73% | 38,605 |
| Nov 20, 2025 | 36,050.00 | 36,850.00 | 36,050.00 | 36,600.00 | 36,600.00 | 2.23% | 30,650 |
| Nov 19, 2025 | 36,000.00 | 36,200.00 | 34,900.00 | 35,800.00 | 35,800.00 | -0.42% | 56,402 |
| Nov 18, 2025 | 37,600.00 | 38,200.00 | 35,600.00 | 35,950.00 | 35,950.00 | -6.14% | 84,615 |
| Nov 17, 2025 | 39,100.00 | 39,100.00 | 37,500.00 | 38,300.00 | 38,300.00 | -1.42% | 46,331 |
| Nov 14, 2025 | 40,300.00 | 40,600.00 | 38,500.00 | 38,850.00 | 38,850.00 | -4.90% | 165,881 |
| Nov 13, 2025 | 41,150.00 | 41,500.00 | 39,900.00 | 40,850.00 | 40,850.00 | -0.49% | 95,937 |
| Nov 12, 2025 | 40,600.00 | 41,150.00 | 39,850.00 | 41,050.00 | 41,050.00 | 2.63% | 82,302 |
| Nov 11, 2025 | 40,150.00 | 40,950.00 | 39,500.00 | 40,000.00 | 40,000.00 | -0.25% | 74,390 |
| Nov 10, 2025 | 38,400.00 | 40,450.00 | 38,400.00 | 40,100.00 | 40,100.00 | 5.39% | 87,835 |
| Nov 7, 2025 | 38,550.00 | 39,800.00 | 37,600.00 | 38,050.00 | 38,050.00 | -4.04% | 53,829 |
| Nov 6, 2025 | 41,300.00 | 41,300.00 | 38,300.00 | 39,650.00 | 39,650.00 | -1.98% | 134,990 |
| Nov 5, 2025 | 39,500.00 | 40,550.00 | 37,950.00 | 40,450.00 | 40,450.00 | 1.00% | 122,468 |
| Nov 4, 2025 | 39,900.00 | 40,250.00 | 39,100.00 | 40,050.00 | 40,050.00 | -0.62% | 173,078 |
| Nov 3, 2025 | 38,600.00 | 40,650.00 | 38,600.00 | 40,300.00 | 40,300.00 | 3.33% | 120,591 |
| Oct 31, 2025 | 39,200.00 | 40,800.00 | 37,250.00 | 39,000.00 | 39,000.00 | -0.38% | 81,203 |
| Oct 30, 2025 | 40,000.00 | 41,700.00 | 36,600.00 | 39,150.00 | 39,150.00 | -0.51% | 166,301 |
| Oct 29, 2025 | 38,400.00 | 39,350.00 | 37,600.00 | 39,350.00 | 39,350.00 | 3.69% | 110,042 |
| Oct 28, 2025 | 37,100.00 | 39,350.00 | 36,000.00 | 37,950.00 | 37,950.00 | 2.85% | 158,955 |
| Oct 27, 2025 | 35,550.00 | 36,900.00 | 35,200.00 | 36,900.00 | 36,900.00 | 5.58% | 95,554 |
| Oct 24, 2025 | 34,600.00 | 35,400.00 | 34,600.00 | 34,950.00 | 34,950.00 | 1.60% | 50,718 |
| Oct 23, 2025 | 34,900.00 | 34,950.00 | 34,200.00 | 34,400.00 | 34,400.00 | -1.43% | 30,144 |
| Oct 22, 2025 | 35,450.00 | 35,450.00 | 34,000.00 | 34,900.00 | 34,900.00 | -0.57% | 63,536 |
| Oct 21, 2025 | 37,200.00 | 37,250.00 | 35,050.00 | 35,100.00 | 35,100.00 | -4.10% | 71,948 |
| Oct 20, 2025 | 34,950.00 | 36,850.00 | 34,150.00 | 36,600.00 | 36,600.00 | 6.09% | 100,594 |
| Oct 17, 2025 | 35,000.00 | 35,200.00 | 34,200.00 | 34,500.00 | 34,500.00 | -2.13% | 60,942 |
| Oct 16, 2025 | 34,650.00 | 35,950.00 | 34,000.00 | 35,250.00 | 35,250.00 | 2.47% | 73,230 |
| Oct 15, 2025 | 33,350.00 | 34,600.00 | 33,350.00 | 34,400.00 | 34,400.00 | 2.84% | 47,173 |
| Oct 14, 2025 | 34,350.00 | 34,450.00 | 32,900.00 | 33,450.00 | 33,450.00 | -2.48% | 84,219 |
| Oct 13, 2025 | 34,700.00 | 35,200.00 | 33,900.00 | 34,300.00 | 34,300.00 | -3.38% | 59,778 |
| Oct 10, 2025 | 36,300.00 | 36,350.00 | 35,200.00 | 35,500.00 | 35,500.00 | -1.11% | 56,374 |