Skip to main content
Data Streams Corp. (XKON:199150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,325.00
-30.00 (-1.27%)
Last updated: Dec 5, 2025, 12:10 PM KST

Data Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,355.002,355.002,255.002,325.002,325.00-1.27%1,454
Dec 4, 20252,455.002,455.002,300.002,355.002,355.00-5.80%2,407
Dec 3, 20252,500.002,500.002,300.002,500.002,500.006.38%409
Dec 2, 20252,400.002,400.002,330.002,350.002,350.000.43%472
Dec 1, 20252,500.002,500.002,255.002,340.002,340.00-5.65%7,625
Nov 28, 20252,340.002,500.002,270.002,480.002,480.003.55%4,887
Nov 27, 20252,500.002,500.002,265.002,395.002,395.00-4.20%4,105
Nov 26, 20252,350.002,500.002,325.002,500.002,500.008.70%1,035
Nov 25, 20252,300.002,490.002,255.002,300.002,300.00-8.00%2,558
Nov 24, 20252,500.002,500.002,400.002,500.002,500.002.67%2,244
Nov 21, 20252,490.002,490.002,305.002,435.002,435.00-0.81%1,559
Nov 20, 20252,300.002,495.002,300.002,455.002,455.000.20%191
Nov 19, 20252,300.002,495.002,300.002,450.002,450.00-1.61%330
Nov 18, 20252,400.002,495.002,260.002,490.002,490.001.84%4,636
Nov 17, 20252,500.002,500.002,250.002,445.002,445.00-1.41%5,501
Nov 14, 20252,490.002,490.002,480.002,480.002,480.00-21
Nov 13, 20252,485.002,485.002,305.002,480.002,480.00-0.20%516
Nov 12, 20252,390.002,490.002,385.002,485.002,485.003.97%2,280
Nov 11, 20252,570.002,570.002,255.002,390.002,390.00-5.72%2,819
Nov 10, 20252,540.002,540.002,535.002,535.002,535.00-1.36%3
Nov 7, 20252,450.002,570.002,305.002,570.002,570.004.90%143
Nov 6, 20252,400.002,490.002,400.002,450.002,450.00-1.80%5,334
Nov 5, 20252,550.002,550.002,330.002,495.002,495.0010.89%3,806
Nov 4, 20252,660.002,660.002,250.002,250.002,250.00-13.29%4,006
Nov 3, 20252,650.002,650.002,595.002,595.002,595.00-418
Oct 31, 20252,700.002,700.002,505.002,595.002,595.00-2.08%8
Oct 30, 20252,700.002,700.002,500.002,650.002,650.000.76%300
Oct 29, 20252,740.002,740.002,600.002,630.002,630.001.15%100
Oct 28, 20252,895.002,895.002,580.002,600.002,600.00-10.03%18,327
Oct 27, 20252,900.002,900.002,650.002,890.002,890.00-0.34%1,292
Oct 24, 20252,900.002,950.002,800.002,900.002,900.00-843
Oct 23, 20252,800.002,900.002,650.002,900.002,900.005.07%5,075
Oct 22, 20252,770.002,770.002,600.002,760.002,760.00-61
Oct 21, 20252,775.002,775.002,755.002,760.002,760.00-52
Oct 20, 20252,760.002,760.002,760.002,760.002,760.001.10%104
Oct 17, 20252,700.002,900.002,600.002,730.002,730.002.06%4,296
Oct 16, 20252,680.002,890.002,575.002,675.002,675.002.88%5,414
Oct 15, 20252,550.002,600.002,550.002,600.002,600.001.96%609
Oct 14, 20252,700.002,700.002,505.002,550.002,550.00-5.03%15,625
Oct 13, 20252,670.002,900.002,500.002,685.002,685.00-4.11%45,960
Oct 10, 20252,800.003,050.002,655.002,800.002,800.003.70%9,097
Oct 2, 20252,670.003,070.002,670.002,700.002,700.001.12%4,953
Oct 1, 20252,700.002,700.002,450.002,670.002,670.00-1.11%4,099
Sep 30, 20252,800.002,800.002,605.002,700.002,700.00-5.43%2,468
Sep 29, 20252,795.002,900.002,795.002,855.002,855.004.20%34
Sep 26, 20252,800.002,800.002,600.002,740.002,740.00-5.52%8,552
Sep 25, 20252,990.002,990.002,810.002,900.002,900.00-21
Sep 24, 20252,880.002,900.002,705.002,900.002,900.000.69%76
Sep 23, 20252,900.002,900.002,880.002,880.002,880.00-0.35%57
Sep 22, 20252,900.002,900.002,890.002,890.002,890.00-102
Sep 19, 20252,900.002,900.002,710.002,890.002,890.003.21%3
Sep 18, 20252,900.002,900.002,800.002,800.002,800.00-273
Sep 17, 20252,800.003,000.002,700.002,800.002,800.003.70%3,134
Sep 16, 20253,000.003,000.002,630.002,700.002,700.00-6.90%4,784
Sep 15, 20253,000.003,000.002,810.002,900.002,900.00-1.69%467
Sep 12, 20253,000.003,000.002,950.002,950.002,950.001.90%11
Sep 11, 20252,900.002,900.002,800.002,895.002,895.000.35%173
Sep 10, 20252,900.002,900.002,885.002,885.002,885.00-0.52%261
Sep 9, 20252,890.002,940.002,800.002,900.002,900.000.35%10,364
Sep 8, 20252,890.002,895.002,850.002,890.002,890.00-0.17%112
Sep 5, 20252,895.002,895.002,895.002,895.002,895.00-1
Sep 4, 20252,895.002,895.002,890.002,895.002,895.00-0.17%2,178
Sep 3, 20252,900.002,900.002,900.002,900.002,900.001.40%1
Sep 2, 20252,870.002,870.002,860.002,860.002,860.00-0.35%100
Sep 1, 20252,870.002,870.002,850.002,870.002,870.00-0.52%1,212
Aug 29, 20252,700.002,900.002,500.002,885.002,885.0010.96%1,402
Aug 28, 20252,900.002,900.002,600.002,600.002,600.00-9.09%1,012
Aug 27, 20252,860.002,860.002,860.002,860.002,860.000.70%1
Aug 26, 20252,960.002,960.002,715.002,840.002,840.000.18%3,111
Aug 25, 20253,145.003,145.002,630.002,835.002,835.00-7.80%11,389
Aug 22, 20253,100.003,100.003,075.003,075.003,075.00-0.16%3
Aug 21, 20253,100.003,100.002,915.003,080.003,080.00-14
Aug 20, 20253,090.003,090.003,000.003,080.003,080.00-1,008
Aug 19, 20253,100.003,200.002,905.003,080.003,080.00-0.48%291
Aug 18, 20253,180.003,180.003,000.003,095.003,095.00-2.37%5,214
Aug 14, 20253,100.003,300.003,000.003,170.003,170.004.28%5,136
Aug 13, 20253,100.003,100.002,900.003,040.003,040.00-0.98%62
Aug 12, 20253,080.003,080.002,915.003,070.003,070.004.96%1,554
Aug 11, 20252,950.003,000.002,900.002,925.002,925.00-0.85%1,354
Aug 8, 20253,100.003,200.002,950.002,950.002,950.00-4.68%3,010
Aug 7, 20253,200.003,200.003,000.003,095.003,095.00-3.88%40
Aug 6, 20253,395.003,395.003,110.003,220.003,220.00-1.83%413
Aug 5, 20253,350.003,350.003,110.003,280.003,280.00-1.50%1,342
Aug 4, 20253,600.003,600.003,100.003,330.003,330.00-5.53%155
Aug 1, 20253,525.003,525.003,525.003,525.003,525.000.71%4
Jul 31, 20253,500.003,500.003,490.003,500.003,500.004.48%501
Jul 30, 20253,350.003,350.003,350.003,350.003,350.001.52%601
Jul 29, 20253,300.003,300.003,300.003,300.003,300.00-0.30%1,722
Jul 28, 20253,310.003,310.003,310.003,310.003,310.00-6
Jul 25, 20253,600.003,600.003,310.003,310.003,310.00-5.43%894
Jul 24, 20253,500.003,500.003,500.003,500.003,500.001.45%286
Jul 23, 20253,500.003,500.003,400.003,450.003,450.004.55%101
Jul 22, 20253,500.003,500.003,200.003,300.003,300.00-2.94%252
Jul 21, 20253,400.003,400.003,400.003,400.003,400.003.03%551
Jul 18, 20253,300.003,300.003,200.003,300.003,300.001.69%1,001
Jul 17, 20253,300.003,300.003,010.003,245.003,245.00-0.15%103
Jul 16, 20253,300.003,300.003,190.003,250.003,250.00-1.37%188
Jul 15, 20253,295.003,295.003,295.003,295.003,295.004.77%1
Jul 14, 20253,200.003,200.003,100.003,145.003,145.001.45%1,074
Jul 11, 20253,100.003,100.003,000.003,100.003,100.002.31%3,241