Skip to main content
Data Streams Corp. (XKON:199150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,695.00
-5.00 (-0.19%)
At close: Mar 9, 2026

Data Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,890.002,890.002,700.002,700.002,700.00-6.57%35
Mar 5, 20262,900.002,900.002,600.002,890.002,890.00-0.17%277
Mar 4, 20263,000.003,000.002,500.002,895.002,895.002.84%1,866
Mar 3, 20263,050.003,050.002,815.002,815.002,815.00-7.70%1,267
Feb 27, 20263,100.003,100.002,995.003,050.003,050.001.67%84
Feb 26, 20263,100.003,100.002,700.003,000.003,000.00-81
Feb 25, 20262,900.003,100.002,900.003,000.003,000.00-1.64%42
Feb 24, 20263,200.003,200.003,000.003,050.003,050.00-0.97%22
Feb 23, 20262,800.003,200.002,700.003,080.003,080.0010.59%1,555
Feb 20, 20262,900.002,900.002,600.002,785.002,785.00-3.97%816
Feb 19, 20262,800.002,900.002,605.002,900.002,900.007.41%10,431
Feb 13, 20262,800.002,800.002,600.002,700.002,700.00-3.40%390
Feb 12, 20262,895.002,895.002,605.002,795.002,795.00-0.18%5,363
Feb 11, 20262,800.002,800.002,800.002,800.002,800.000.18%11
Feb 10, 20262,800.002,800.002,600.002,795.002,795.002.01%903
Feb 9, 20263,100.003,300.002,550.002,740.002,740.00-8.67%3,510
Feb 6, 20263,600.003,600.002,975.003,000.003,000.00-14.29%2,298
Feb 5, 20263,700.003,700.003,300.003,500.003,500.000.14%16,042
Feb 4, 20263,500.003,685.003,495.003,495.003,495.005.75%874
Feb 3, 20263,000.003,305.002,900.003,305.003,305.0014.96%2,992
Feb 2, 20262,490.002,875.002,310.002,875.002,875.0015.00%6,311
Jan 30, 20262,400.002,735.002,300.002,500.002,500.005.04%10,832
Jan 29, 20262,400.002,400.002,100.002,380.002,380.00-937
Jan 28, 20262,400.002,400.002,105.002,380.002,380.003.48%1,212
Jan 27, 20262,100.002,300.002,000.002,300.002,300.0010.58%11,493
Jan 26, 20262,100.002,100.002,080.002,080.002,080.004.00%311
Jan 23, 20262,080.002,080.001,950.002,000.002,000.000.05%802
Jan 22, 20262,100.002,100.001,999.001,999.001,999.00-3.89%51
Jan 21, 20262,080.002,080.002,080.002,080.002,080.000.97%101
Jan 20, 20262,100.002,100.002,060.002,060.002,060.000.49%3
Jan 19, 20262,100.002,100.002,050.002,050.002,050.00-54
Jan 16, 20262,100.002,100.002,050.002,050.002,050.00-75
Jan 15, 20262,100.002,100.001,955.002,050.002,050.00-1.91%1,140
Jan 14, 20262,200.002,200.002,000.002,090.002,090.001.95%132
Jan 13, 20262,100.002,100.002,050.002,050.002,050.00-2.38%9
Jan 12, 20262,100.002,100.002,100.002,100.002,100.005.00%1
Jan 9, 20262,000.002,000.001,960.002,000.002,000.00-1,199
Jan 8, 20262,080.002,080.002,000.002,000.002,000.000.76%4
Jan 7, 20261,985.002,095.001,910.001,985.001,985.00-1,526
Jan 6, 20262,055.002,055.001,985.001,985.001,985.00-3.41%835
Jan 5, 20261,992.002,090.001,910.002,055.002,055.003.06%2,147
Jan 2, 20261,995.002,100.001,989.001,994.001,994.004.89%8,631
Dec 30, 20252,000.002,100.001,901.001,901.001,901.00-3.94%243
Dec 29, 20252,000.002,000.001,850.001,979.001,979.00-1.00%1,545
Dec 26, 20251,999.001,999.001,900.001,999.001,999.004.55%3,133
Dec 24, 20252,225.002,225.001,900.001,912.001,912.00-14.45%30,820
Dec 23, 20252,245.002,245.002,235.002,235.002,235.00-0.45%608
Dec 22, 20252,275.002,300.002,130.002,245.002,245.002.98%5,027
Dec 19, 20252,180.002,285.002,180.002,180.002,180.00-0.23%2,670
Dec 18, 20252,295.002,295.002,100.002,185.002,185.00-4.59%10,381
Dec 17, 20252,200.002,300.002,155.002,290.002,290.00-3.78%74
Dec 16, 20252,380.002,380.002,380.002,380.002,380.00-0.42%1
Dec 15, 20252,395.002,395.002,390.002,390.002,390.004.82%37
Dec 12, 20252,330.002,330.002,200.002,280.002,280.00-2.15%4,575
Dec 11, 20252,330.002,330.002,330.002,330.002,330.00-1,061
Dec 10, 20252,330.002,330.002,330.002,330.002,330.000.22%17
Dec 9, 20252,300.002,330.002,300.002,325.002,325.000.87%235
Dec 8, 20252,330.002,330.002,300.002,305.002,305.00-0.86%1,001
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