Skip to main content
Data Streams Corp. (XKON:199150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,335.00
0.00 (0.00%)
At close: Apr 28, 2026

Data Streams Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,485.002,485.002,250.002,350.002,350.000.64%694
Apr 28, 20262,400.002,490.002,295.002,335.002,335.00-1,187
Apr 27, 20262,400.002,400.002,200.002,335.002,335.00-1.06%3,213
Apr 24, 20262,450.002,500.002,130.002,360.002,360.00-5.03%6,954
Apr 23, 20262,500.002,500.002,400.002,485.002,485.00-0.60%547
Apr 22, 20262,490.002,580.002,450.002,500.002,500.000.40%117
Apr 21, 20262,500.002,500.002,490.002,490.002,490.00-2.35%1,352
Apr 20, 20262,565.002,565.002,430.002,550.002,550.002.20%622
Apr 17, 20262,495.002,495.002,495.002,495.002,495.00-143
Apr 16, 20262,565.002,565.002,450.002,495.002,495.00-2.16%619
Apr 15, 20262,600.002,600.002,400.002,550.002,550.00-0.97%227
Apr 14, 20262,415.002,585.002,410.002,575.002,575.000.59%2,288
Apr 13, 20262,405.002,570.002,405.002,560.002,560.00-0.39%93
Apr 10, 20262,590.002,590.002,400.002,570.002,570.00-0.58%588
Apr 9, 20262,595.002,595.002,585.002,585.002,585.000.78%2
Apr 8, 20262,580.002,580.002,435.002,565.002,565.00-0.77%481
Apr 7, 20262,425.002,595.002,405.002,585.002,585.00-0.39%691
Apr 6, 20262,600.002,600.002,410.002,595.002,595.003.80%469
Apr 3, 20262,500.002,700.002,500.002,500.002,500.00-7.41%1,783
Apr 2, 20262,795.002,795.002,600.002,700.002,700.00-13
Apr 1, 20262,600.002,900.002,500.002,700.002,700.003.85%326
Mar 31, 20262,695.002,695.002,410.002,600.002,600.00-2.99%562
Mar 30, 20262,680.002,680.002,680.002,680.002,680.00-0.37%50
Mar 27, 20262,700.002,700.002,690.002,690.002,690.003.26%1,611
Mar 26, 20262,700.002,700.002,510.002,605.002,605.00-3.16%4
Mar 25, 20262,695.002,695.002,685.002,690.002,690.003.46%1,865
Mar 24, 20262,690.002,690.002,500.002,600.002,600.00-2.99%6
Mar 23, 20262,790.002,790.002,600.002,680.002,680.00-0.74%343
Mar 20, 20262,735.002,735.002,600.002,700.002,700.00-3.23%8
Mar 19, 20262,795.002,795.002,700.002,790.002,790.00-0.18%34
Mar 18, 20262,505.002,990.002,500.002,795.002,795.007.50%2,235
Mar 17, 20262,800.002,800.002,210.002,600.002,600.00-4,186
Mar 16, 20262,890.002,890.002,600.002,600.002,600.00-6.47%58
Mar 13, 20262,790.002,790.002,780.002,780.002,780.00-0.54%51
Mar 12, 20262,800.002,800.002,780.002,795.002,795.006.88%2,561
Mar 11, 20262,800.002,800.002,615.002,615.002,615.00-0.57%1,053
Mar 10, 20262,800.002,800.002,625.002,630.002,630.00-2.41%54
Mar 9, 20262,800.002,900.002,500.002,695.002,695.00-0.19%3,241
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