Daou Technology Inc. (KRX:023590)
South Korea
· Delayed Price · Currency is KRW 47,150
-750 (-1.57%)
Last updated: Apr 29, 2026, 2:00 PM KST
Daou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48,250.00 | 49,350.00 | 47,900.00 | 47,900.00 | 47,900.00 | -0.10% | 32,654 |
| Apr 27, 2026 | 48,650.00 | 49,350.00 | 47,400.00 | 47,950.00 | 47,950.00 | -0.42% | 78,360 |
| Apr 24, 2026 | 48,300.00 | 48,750.00 | 47,850.00 | 48,150.00 | 48,150.00 | -0.21% | 44,064 |
| Apr 23, 2026 | 49,350.00 | 49,900.00 | 47,350.00 | 48,250.00 | 48,250.00 | -0.82% | 75,600 |
| Apr 22, 2026 | 49,100.00 | 49,150.00 | 47,600.00 | 48,650.00 | 48,650.00 | -1.02% | 79,041 |
| Apr 21, 2026 | 49,350.00 | 49,450.00 | 48,150.00 | 49,150.00 | 49,150.00 | 0.61% | 61,085 |
| Apr 20, 2026 | 49,000.00 | 49,950.00 | 48,650.00 | 48,850.00 | 48,850.00 | -1.51% | 32,125 |
| Apr 17, 2026 | 50,600.00 | 50,600.00 | 49,250.00 | 49,600.00 | 49,600.00 | -1.00% | 21,668 |
| Apr 16, 2026 | 51,000.00 | 51,200.00 | 49,950.00 | 50,100.00 | 50,100.00 | 0.40% | 42,329 |
| Apr 15, 2026 | 50,300.00 | 50,900.00 | 49,650.00 | 49,900.00 | 49,900.00 | 1.22% | 45,185 |
| Apr 14, 2026 | 48,650.00 | 49,800.00 | 48,200.00 | 49,300.00 | 49,300.00 | 4.45% | 69,346 |
| Apr 13, 2026 | 46,450.00 | 47,250.00 | 45,900.00 | 47,200.00 | 47,200.00 | - | 29,253 |
| Apr 10, 2026 | 47,600.00 | 47,800.00 | 46,750.00 | 47,200.00 | 47,200.00 | 0.96% | 43,483 |
| Apr 9, 2026 | 46,500.00 | 47,100.00 | 45,900.00 | 46,750.00 | 46,750.00 | -0.32% | 19,613 |
| Apr 8, 2026 | 45,850.00 | 47,500.00 | 45,850.00 | 46,900.00 | 46,900.00 | 6.47% | 56,007 |
| Apr 7, 2026 | 44,350.00 | 45,000.00 | 43,500.00 | 44,050.00 | 44,050.00 | 0.11% | 25,972 |
| Apr 6, 2026 | 44,700.00 | 44,750.00 | 43,650.00 | 44,000.00 | 44,000.00 | -1.01% | 28,585 |
| Apr 3, 2026 | 46,000.00 | 46,000.00 | 44,350.00 | 44,450.00 | 44,450.00 | -0.56% | 25,195 |
| Apr 2, 2026 | 46,750.00 | 47,850.00 | 44,000.00 | 44,700.00 | 44,700.00 | -3.35% | 77,959 |
| Apr 1, 2026 | 44,750.00 | 46,750.00 | 44,550.00 | 46,250.00 | 46,250.00 | 7.18% | 50,725 |
| Mar 31, 2026 | 44,500.00 | 44,950.00 | 43,000.00 | 43,150.00 | 43,150.00 | -3.79% | 40,880 |
| Mar 30, 2026 | 46,000.00 | 46,000.00 | 44,000.00 | 44,850.00 | 44,850.00 | -7.14% | 66,188 |
| Mar 27, 2026 | 47,200.00 | 48,450.00 | 46,600.00 | 48,300.00 | 46,500.00 | 1.36% | 46,604 |
| Mar 26, 2026 | 49,150.00 | 49,700.00 | 47,600.00 | 47,650.00 | 45,874.22 | -3.05% | 34,780 |
| Mar 25, 2026 | 48,450.00 | 49,900.00 | 48,450.00 | 49,150.00 | 47,318.32 | 3.15% | 39,100 |
| Mar 24, 2026 | 49,000.00 | 49,200.00 | 46,550.00 | 47,650.00 | 45,874.22 | 0.53% | 30,472 |
| Mar 23, 2026 | 50,500.00 | 50,500.00 | 47,000.00 | 47,400.00 | 45,633.54 | -6.88% | 64,024 |
| Mar 20, 2026 | 49,850.00 | 52,000.00 | 49,400.00 | 50,900.00 | 49,003.11 | 3.98% | 86,832 |
| Mar 19, 2026 | 50,000.00 | 50,000.00 | 48,750.00 | 48,950.00 | 47,125.78 | -3.26% | 48,266 |
| Mar 18, 2026 | 49,500.00 | 50,800.00 | 49,500.00 | 50,600.00 | 48,714.29 | 3.27% | 41,184 |
| Mar 17, 2026 | 49,000.00 | 49,950.00 | 48,100.00 | 49,000.00 | 47,173.91 | 2.19% | 88,464 |
| Mar 16, 2026 | 48,300.00 | 49,250.00 | 47,750.00 | 47,950.00 | 46,163.04 | -1.24% | 42,490 |
| Mar 13, 2026 | 47,700.00 | 49,050.00 | 47,000.00 | 48,550.00 | 46,740.68 | -0.61% | 37,456 |
| Mar 12, 2026 | 48,500.00 | 49,550.00 | 48,050.00 | 48,850.00 | 47,029.50 | -0.41% | 58,305 |
| Mar 11, 2026 | 49,200.00 | 50,700.00 | 48,550.00 | 49,050.00 | 47,222.05 | 1.34% | 90,817 |
| Mar 10, 2026 | 50,100.00 | 50,200.00 | 47,750.00 | 48,400.00 | 46,596.27 | 2.33% | 75,240 |
| Mar 9, 2026 | 46,550.00 | 47,950.00 | 46,000.00 | 47,300.00 | 45,537.27 | -5.78% | 87,994 |
| Mar 6, 2026 | 49,350.00 | 51,700.00 | 48,100.00 | 50,200.00 | 48,329.19 | -1.18% | 70,629 |
| Mar 5, 2026 | 49,750.00 | 51,500.00 | 47,500.00 | 50,800.00 | 48,906.83 | 15.06% | 121,479 |
| Mar 4, 2026 | 48,600.00 | 49,700.00 | 44,000.00 | 44,150.00 | 42,504.66 | -13.94% | 199,860 |
| Mar 3, 2026 | 53,200.00 | 55,100.00 | 50,800.00 | 51,300.00 | 49,388.20 | -5.52% | 142,711 |
| Feb 27, 2026 | 56,300.00 | 56,600.00 | 54,300.00 | 54,300.00 | 52,276.40 | -4.90% | 163,171 |
| Feb 26, 2026 | 56,800.00 | 58,300.00 | 56,200.00 | 57,100.00 | 54,972.05 | 0.53% | 85,528 |
| Feb 25, 2026 | 59,000.00 | 59,100.00 | 56,400.00 | 56,800.00 | 54,683.23 | -2.07% | 104,540 |
| Feb 24, 2026 | 60,600.00 | 60,600.00 | 56,200.00 | 58,000.00 | 55,838.51 | -5.69% | 142,941 |
| Feb 23, 2026 | 62,000.00 | 62,300.00 | 58,700.00 | 61,500.00 | 59,208.07 | 2.16% | 150,525 |
| Feb 20, 2026 | 57,700.00 | 60,800.00 | 55,700.00 | 60,200.00 | 57,956.52 | 4.88% | 182,309 |
| Feb 19, 2026 | 57,400.00 | 58,400.00 | 56,300.00 | 57,400.00 | 55,260.87 | 2.87% | 154,317 |
| Feb 13, 2026 | 53,100.00 | 58,000.00 | 52,700.00 | 55,800.00 | 53,720.50 | 5.48% | 170,979 |
| Feb 12, 2026 | 52,800.00 | 53,100.00 | 51,100.00 | 52,900.00 | 50,928.57 | 0.95% | 65,455 |
| Feb 11, 2026 | 52,600.00 | 53,000.00 | 51,000.00 | 52,400.00 | 50,447.20 | 0.38% | 60,047 |
| Feb 10, 2026 | 51,000.00 | 52,600.00 | 50,100.00 | 52,200.00 | 50,254.66 | 1.75% | 104,801 |
| Feb 9, 2026 | 47,700.00 | 52,500.00 | 47,050.00 | 51,300.00 | 49,388.20 | 11.89% | 228,650 |
| Feb 6, 2026 | 45,650.00 | 46,000.00 | 43,500.00 | 45,850.00 | 44,141.30 | -3.27% | 87,514 |
| Feb 5, 2026 | 48,850.00 | 48,850.00 | 46,800.00 | 47,400.00 | 45,633.54 | -3.85% | 89,932 |
| Feb 4, 2026 | 49,700.00 | 51,100.00 | 48,350.00 | 49,300.00 | 47,462.73 | -2.18% | 92,373 |
| Feb 3, 2026 | 49,500.00 | 51,600.00 | 49,200.00 | 50,400.00 | 48,521.74 | 4.89% | 140,572 |
| Feb 2, 2026 | 51,400.00 | 51,400.00 | 46,900.00 | 48,050.00 | 46,259.32 | -9.68% | 272,042 |
| Jan 30, 2026 | 52,500.00 | 54,600.00 | 52,100.00 | 53,200.00 | 51,217.39 | -1.12% | 164,200 |
| Jan 29, 2026 | 51,500.00 | 55,600.00 | 50,500.00 | 53,800.00 | 51,795.03 | 4.67% | 178,238 |
| Jan 28, 2026 | 48,500.00 | 53,700.00 | 47,500.00 | 51,400.00 | 49,484.47 | 9.36% | 361,174 |
| Jan 27, 2026 | 44,250.00 | 47,600.00 | 43,650.00 | 47,000.00 | 45,248.45 | 6.82% | 186,093 |
| Jan 26, 2026 | 42,400.00 | 44,600.00 | 41,700.00 | 44,000.00 | 42,360.25 | 5.39% | 200,343 |
| Jan 23, 2026 | 40,050.00 | 42,700.00 | 39,900.00 | 41,750.00 | 40,194.10 | 4.77% | 153,932 |
| Jan 22, 2026 | 40,100.00 | 40,850.00 | 39,450.00 | 39,850.00 | 38,364.91 | - | 82,152 |
| Jan 21, 2026 | 40,000.00 | 40,000.00 | 39,100.00 | 39,850.00 | 38,364.91 | -1.60% | 75,449 |
| Jan 20, 2026 | 38,800.00 | 41,150.00 | 38,150.00 | 40,500.00 | 38,990.68 | 3.98% | 123,051 |
| Jan 19, 2026 | 39,550.00 | 40,450.00 | 38,850.00 | 38,950.00 | 37,498.45 | -2.26% | 62,320 |
| Jan 16, 2026 | 39,900.00 | 40,100.00 | 39,400.00 | 39,850.00 | 38,364.91 | 0.63% | 37,871 |
| Jan 15, 2026 | 39,200.00 | 40,450.00 | 38,700.00 | 39,600.00 | 38,124.22 | 1.28% | 60,728 |
| Jan 14, 2026 | 38,150.00 | 39,300.00 | 37,600.00 | 39,100.00 | 37,642.86 | 2.76% | 70,044 |
| Jan 13, 2026 | 38,150.00 | 38,700.00 | 37,700.00 | 38,050.00 | 36,631.99 | 0.13% | 42,751 |
| Jan 12, 2026 | 38,650.00 | 39,050.00 | 37,600.00 | 38,000.00 | 36,583.85 | -0.52% | 51,858 |
| Jan 9, 2026 | 38,100.00 | 39,350.00 | 37,450.00 | 38,200.00 | 36,776.40 | 0.26% | 68,647 |
| Jan 8, 2026 | 39,950.00 | 39,950.00 | 38,000.00 | 38,100.00 | 36,680.12 | -4.03% | 79,616 |
| Jan 7, 2026 | 40,850.00 | 41,400.00 | 39,150.00 | 39,700.00 | 38,220.50 | -2.82% | 71,778 |
| Jan 6, 2026 | 39,700.00 | 40,850.00 | 39,300.00 | 40,850.00 | 39,327.64 | 2.90% | 103,150 |
| Jan 5, 2026 | 39,500.00 | 40,650.00 | 39,050.00 | 39,700.00 | 38,220.50 | 0.25% | 77,121 |
| Jan 2, 2026 | 38,850.00 | 39,650.00 | 38,250.00 | 39,600.00 | 38,124.22 | 1.93% | 35,513 |
| Dec 30, 2025 | 39,400.00 | 39,400.00 | 38,600.00 | 38,850.00 | 37,402.17 | -1.15% | 26,729 |
| Dec 29, 2025 | 37,100.00 | 39,700.00 | 36,750.00 | 39,300.00 | 37,835.40 | 5.65% | 76,998 |
| Dec 26, 2025 | 39,250.00 | 39,650.00 | 37,050.00 | 37,200.00 | 35,813.66 | -5.58% | 119,605 |
| Dec 24, 2025 | 39,700.00 | 39,700.00 | 39,250.00 | 39,400.00 | 37,931.68 | -0.63% | 43,080 |
| Dec 23, 2025 | 39,800.00 | 40,250.00 | 39,300.00 | 39,650.00 | 38,172.36 | -0.25% | 39,541 |
| Dec 22, 2025 | 39,700.00 | 40,250.00 | 39,300.00 | 39,750.00 | 38,268.63 | 1.92% | 53,936 |
| Dec 19, 2025 | 39,300.00 | 39,700.00 | 38,550.00 | 39,000.00 | 37,546.58 | 1.30% | 60,443 |
| Dec 18, 2025 | 38,350.00 | 39,100.00 | 38,200.00 | 38,500.00 | 37,065.22 | -1.16% | 60,015 |
| Dec 17, 2025 | 38,700.00 | 39,100.00 | 38,000.00 | 38,950.00 | 37,498.45 | 1.17% | 85,368 |
| Dec 16, 2025 | 40,300.00 | 40,850.00 | 38,350.00 | 38,500.00 | 37,065.22 | -4.47% | 96,425 |
| Dec 15, 2025 | 40,700.00 | 41,000.00 | 40,200.00 | 40,300.00 | 38,798.14 | -2.42% | 53,235 |
| Dec 12, 2025 | 37,250.00 | 41,450.00 | 37,250.00 | 41,300.00 | 39,760.87 | 11.62% | 310,713 |
| Dec 11, 2025 | 36,700.00 | 37,800.00 | 36,200.00 | 37,000.00 | 35,621.12 | 1.79% | 189,905 |
| Dec 10, 2025 | 36,450.00 | 37,900.00 | 36,150.00 | 36,350.00 | 34,995.34 | -0.55% | 43,719 |
| Dec 9, 2025 | 37,150.00 | 37,150.00 | 36,350.00 | 36,550.00 | 35,187.89 | -1.08% | 31,465 |
| Dec 8, 2025 | 37,350.00 | 37,700.00 | 36,600.00 | 36,950.00 | 35,572.98 | -1.07% | 48,689 |
| Dec 5, 2025 | 36,800.00 | 37,350.00 | 36,600.00 | 37,350.00 | 35,958.07 | 1.49% | 56,858 |
| Dec 4, 2025 | 37,850.00 | 37,900.00 | 36,500.00 | 36,800.00 | 35,428.57 | -2.52% | 42,779 |
| Dec 3, 2025 | 37,050.00 | 38,650.00 | 36,800.00 | 37,750.00 | 36,343.17 | 2.72% | 72,916 |
| Dec 2, 2025 | 35,650.00 | 37,100.00 | 35,500.00 | 36,750.00 | 35,380.43 | 3.81% | 66,388 |
| Dec 1, 2025 | 35,700.00 | 36,350.00 | 35,250.00 | 35,400.00 | 34,080.75 | -1.26% | 56,188 |