DAOU TECHNOLOGY Inc. 023590
KRX · South Korea · Finance
KRW 38,500.00+1,000.00 (+2.67%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 38,500.00 | +2.67% | KRW 37,800.00 | KRW 38,700.00 | KRW 37,300.00 | 28.36K |
| 2026-09-30 | KRW 37,500.00 | -1.70% | KRW 38,250.00 | KRW 38,300.00 | KRW 37,500.00 | 34.42K |
| 2026-09-29 | KRW 38,150.00 | -3.17% | KRW 39,400.00 | KRW 39,400.00 | KRW 37,750.00 | 53.53K |
| 2026-09-28 | KRW 39,400.00 | +0.51% | KRW 39,200.00 | KRW 39,400.00 | KRW 38,350.00 | 30.25K |
| 2026-09-23 | KRW 39,200.00 | -1.26% | KRW 39,800.00 | KRW 40,200.00 | KRW 38,950.00 | 36.23K |
| 2026-09-22 | KRW 39,700.00 | +0.76% | KRW 39,650.00 | KRW 40,350.00 | KRW 39,400.00 | 29.45K |
| 2026-09-21 | KRW 39,400.00 | +0.51% | KRW 39,800.00 | KRW 39,800.00 | KRW 39,100.00 | 15.35K |
| 2026-09-18 | KRW 39,200.00 | -1.88% | KRW 40,100.00 | KRW 40,550.00 | KRW 39,200.00 | 49.83K |
| 2026-09-17 | KRW 39,950.00 | +0.25% | KRW 39,900.00 | KRW 40,150.00 | KRW 39,400.00 | 24.53K |
| 2026-09-16 | KRW 39,850.00 | -0.75% | KRW 40,100.00 | KRW 40,100.00 | KRW 39,400.00 | 36.67K |
| 2026-09-15 | KRW 40,150.00 | -2.43% | KRW 41,100.00 | KRW 41,250.00 | KRW 39,000.00 | 30.02K |
| 2026-09-14 | KRW 41,150.00 | +1.11% | KRW 40,350.00 | KRW 41,700.00 | KRW 39,850.00 | 70.17K |
| 2026-09-11 | KRW 40,700.00 | +5.71% | KRW 39,250.00 | KRW 42,000.00 | KRW 38,800.00 | 179.78K |
| 2026-09-10 | KRW 38,500.00 | +1.32% | KRW 38,050.00 | KRW 38,700.00 | KRW 37,150.00 | 43.34K |
| 2026-09-09 | KRW 38,000.00 | -1.43% | KRW 38,550.00 | KRW 38,550.00 | KRW 37,800.00 | 40.17K |
| 2026-09-08 | KRW 38,550.00 | +1.58% | KRW 38,050.00 | KRW 38,900.00 | KRW 38,050.00 | 33.68K |
| 2026-09-07 | KRW 37,950.00 | -0.91% | KRW 38,900.00 | KRW 38,900.00 | KRW 37,900.00 | 27.49K |
| 2026-09-04 | KRW 38,300.00 | -0.13% | KRW 38,950.00 | KRW 39,250.00 | KRW 38,100.00 | 17.59K |
| 2026-09-03 | KRW 38,350.00 | -0.52% | KRW 38,800.00 | KRW 39,100.00 | KRW 38,150.00 | 13.08K |
| 2026-09-02 | KRW 38,550.00 | -2.28% | KRW 39,400.00 | KRW 39,400.00 | KRW 38,250.00 | 32.64K |
| 2026-09-01 | KRW 39,450.00 | +1.15% | KRW 39,000.00 | KRW 39,450.00 | KRW 38,250.00 | 15.20K |
| 2026-08-31 | KRW 39,000.00 | -1.14% | KRW 39,100.00 | KRW 39,100.00 | KRW 37,800.00 | 85.95K |
| 2026-08-28 | KRW 39,450.00 | +2.60% | KRW 38,750.00 | KRW 39,550.00 | KRW 38,000.00 | 24.75K |
| 2026-08-27 | KRW 38,450.00 | -0.77% | KRW 38,850.00 | KRW 39,200.00 | KRW 38,200.00 | 16.03K |
| 2026-08-26 | KRW 38,750.00 | +0.78% | KRW 38,850.00 | KRW 39,400.00 | KRW 38,250.00 | 22.39K |
| 2026-08-25 | KRW 38,450.00 | +0.79% | KRW 38,150.00 | KRW 38,600.00 | KRW 37,200.00 | 32.79K |
| 2026-08-24 | KRW 38,150.00 | -1.93% | KRW 39,400.00 | KRW 39,400.00 | KRW 37,800.00 | 16.69K |
| 2026-08-21 | KRW 38,900.00 | +0.13% | KRW 38,850.00 | KRW 38,900.00 | KRW 37,800.00 | 38.93K |
| 2026-08-20 | KRW 38,850.00 | +3.05% | KRW 38,650.00 | KRW 39,200.00 | KRW 38,000.00 | 18.23K |
| 2026-08-19 | KRW 37,700.00 | -4.56% | KRW 38,900.00 | KRW 38,900.00 | KRW 37,300.00 | 26.83K |
| 2026-08-18 | KRW 39,500.00 | -1.86% | KRW 41,250.00 | KRW 41,250.00 | KRW 38,900.00 | 38.97K |
| 2026-08-14 | KRW 40,250.00 | +2.68% | KRW 39,500.00 | KRW 40,500.00 | KRW 39,000.00 | 22.28K |
| 2026-08-13 | KRW 39,200.00 | -4.27% | KRW 41,450.00 | KRW 41,850.00 | KRW 39,100.00 | 40.70K |
| 2026-08-12 | KRW 40,950.00 | +1.61% | KRW 40,450.00 | KRW 41,850.00 | KRW 40,300.00 | 43.39K |
| 2026-08-11 | KRW 40,300.00 | +1.51% | KRW 39,700.00 | KRW 40,700.00 | KRW 39,600.00 | 22.85K |
| 2026-08-10 | KRW 39,700.00 | +3.39% | KRW 38,850.00 | KRW 39,850.00 | KRW 38,750.00 | 33.41K |
| 2026-08-07 | KRW 38,400.00 | -0.52% | KRW 38,800.00 | KRW 39,400.00 | KRW 37,600.00 | 33.92K |
| 2026-08-06 | KRW 38,600.00 | -1.03% | KRW 39,000.00 | KRW 39,300.00 | KRW 38,250.00 | 20.76K |
| 2026-08-05 | KRW 39,000.00 | +1.30% | KRW 39,000.00 | KRW 39,500.00 | KRW 38,800.00 | 34.26K |
| 2026-08-04 | KRW 38,500.00 | +3.49% | KRW 37,250.00 | KRW 38,750.00 | KRW 37,250.00 | 30.33K |
| 2026-08-03 | KRW 37,200.00 | +1.50% | KRW 36,650.00 | KRW 37,900.00 | KRW 35,700.00 | 38.78K |
| 2026-07-31 | KRW 36,650.00 | +7.32% | KRW 35,900.00 | KRW 36,900.00 | KRW 35,050.00 | 105.77K |
| 2026-07-30 | KRW 34,150.00 | +2.09% | KRW 33,500.00 | KRW 35,500.00 | KRW 33,500.00 | 71.35K |
| 2026-07-29 | KRW 33,450.00 | -4.29% | KRW 35,150.00 | KRW 35,700.00 | KRW 32,300.00 | 74.61K |
| 2026-07-28 | KRW 34,950.00 | -8.39% | KRW 37,800.00 | KRW 37,800.00 | KRW 34,800.00 | 72.17K |
| 2026-07-27 | KRW 38,150.00 | -2.30% | KRW 39,400.00 | KRW 39,400.00 | KRW 37,650.00 | 43.47K |
| 2026-07-24 | KRW 39,050.00 | +0.64% | KRW 38,500.00 | KRW 39,650.00 | KRW 38,300.00 | 63.43K |
| 2026-07-23 | KRW 38,800.00 | +4.58% | KRW 37,350.00 | KRW 38,850.00 | KRW 37,350.00 | 43.74K |
| 2026-07-22 | KRW 37,100.00 | +2.77% | KRW 37,150.00 | KRW 38,500.00 | KRW 35,850.00 | 80.24K |
| 2026-07-21 | KRW 36,100.00 | +3.44% | KRW 35,400.00 | KRW 36,200.00 | KRW 34,800.00 | 34.24K |
| 2026-07-20 | KRW 34,900.00 | -2.10% | KRW 35,450.00 | KRW 35,950.00 | KRW 34,300.00 | 63.88K |
| 2026-07-16 | KRW 35,650.00 | -0.70% | KRW 35,850.00 | KRW 36,100.00 | KRW 34,850.00 | 47.74K |
| 2026-07-15 | KRW 35,900.00 | +2.72% | KRW 35,650.00 | KRW 36,400.00 | KRW 35,550.00 | 63.55K |
| 2026-07-14 | KRW 34,950.00 | -1.96% | KRW 35,650.00 | KRW 35,800.00 | KRW 34,300.00 | 60.48K |
| 2026-07-13 | KRW 35,650.00 | -3.91% | KRW 37,350.00 | KRW 38,300.00 | KRW 35,300.00 | 58.33K |
| 2026-07-10 | KRW 37,100.00 | +4.95% | KRW 35,650.00 | KRW 38,250.00 | KRW 35,650.00 | 74.46K |
| 2026-07-09 | KRW 35,350.00 | -1.81% | KRW 36,000.00 | KRW 37,300.00 | KRW 34,650.00 | 54.45K |
| 2026-07-08 | KRW 36,000.00 | -3.49% | KRW 36,600.00 | KRW 37,950.00 | KRW 35,650.00 | 45.14K |
| 2026-07-07 | KRW 37,300.00 | -2.23% | KRW 38,150.00 | KRW 38,900.00 | KRW 36,150.00 | 38.63K |
| 2026-07-06 | KRW 38,150.00 | +2.55% | KRW 37,400.00 | KRW 39,300.00 | KRW 37,250.00 | 49.81K |
| 2026-07-03 | KRW 37,200.00 | +4.94% | KRW 35,500.00 | KRW 37,600.00 | KRW 35,200.00 | 33.28K |
| 2026-07-02 | KRW 35,450.00 | -1.66% | KRW 36,050.00 | KRW 37,200.00 | KRW 35,150.00 | 41.35K |
| 2026-07-01 | KRW 36,050.00 | +1.26% | KRW 36,300.00 | KRW 37,200.00 | KRW 35,800.00 | 30.98K |
| 2026-06-30 | KRW 35,600.00 | -2.06% | KRW 36,550.00 | KRW 36,950.00 | KRW 35,200.00 | 51.70K |
| 2026-06-29 | KRW 36,350.00 | +7.54% | KRW 33,850.00 | KRW 36,750.00 | KRW 33,500.00 | 54.92K |
| 2026-06-26 | KRW 33,800.00 | -4.79% | KRW 35,500.00 | KRW 35,500.00 | KRW 32,700.00 | 67.55K |
| 2026-06-25 | KRW 35,500.00 | 0.00% | KRW 35,550.00 | KRW 37,200.00 | KRW 35,500.00 | 69.05K |
| 2026-06-24 | KRW 35,500.00 | -0.42% | KRW 35,500.00 | KRW 37,250.00 | KRW 34,850.00 | 76.14K |
| 2026-06-23 | KRW 35,650.00 | -2.60% | KRW 36,600.00 | KRW 38,500.00 | KRW 35,650.00 | 99.22K |
| 2026-06-22 | KRW 36,600.00 | -0.95% | KRW 36,950.00 | KRW 37,300.00 | KRW 36,050.00 | 74.16K |
| 2026-06-19 | KRW 36,950.00 | -0.54% | KRW 37,550.00 | KRW 37,900.00 | KRW 36,300.00 | 128.22K |
| 2026-06-18 | KRW 37,150.00 | -4.38% | KRW 39,150.00 | KRW 39,150.00 | KRW 37,150.00 | 65.37K |
| 2026-06-17 | KRW 38,850.00 | -4.90% | KRW 40,850.00 | KRW 41,250.00 | KRW 38,500.00 | 56.82K |
| 2026-06-16 | KRW 40,850.00 | +2.38% | KRW 40,000.00 | KRW 41,900.00 | KRW 39,950.00 | 49.88K |
| 2026-06-15 | KRW 39,900.00 | +1.53% | KRW 40,100.00 | KRW 40,950.00 | KRW 39,350.00 | 72.82K |
| 2026-06-12 | KRW 39,300.00 | +2.08% | KRW 39,300.00 | KRW 40,400.00 | KRW 38,800.00 | 117.80K |
| 2026-06-11 | KRW 38,500.00 | +3.91% | KRW 37,000.00 | KRW 38,500.00 | KRW 35,800.00 | 80.75K |
| 2026-06-10 | KRW 37,050.00 | -0.67% | KRW 37,200.00 | KRW 37,750.00 | KRW 35,900.00 | 67.85K |
| 2026-06-09 | KRW 37,300.00 | +2.19% | KRW 37,000.00 | KRW 37,900.00 | KRW 36,150.00 | 63.61K |
| 2026-06-08 | KRW 36,500.00 | -6.65% | KRW 38,150.00 | KRW 38,150.00 | KRW 36,100.00 | 86.37K |
| 2026-06-05 | KRW 39,100.00 | -1.01% | KRW 40,000.00 | KRW 40,850.00 | KRW 38,200.00 | 46.52K |
| 2026-06-04 | KRW 39,500.00 | +1.28% | KRW 39,000.00 | KRW 41,000.00 | KRW 38,650.00 | 64.97K |
| 2026-06-02 | KRW 39,000.00 | -0.76% | KRW 39,350.00 | KRW 39,500.00 | KRW 37,750.00 | 73.21K |
| 2026-06-01 | KRW 39,300.00 | -0.63% | KRW 39,550.00 | KRW 40,200.00 | KRW 38,450.00 | 94.93K |
| 2026-05-29 | KRW 39,550.00 | -0.88% | KRW 40,500.00 | KRW 40,500.00 | KRW 38,450.00 | 99.00K |
| 2026-05-28 | KRW 39,900.00 | -2.80% | KRW 41,200.00 | KRW 41,850.00 | KRW 39,150.00 | 50.86K |
| 2026-05-27 | KRW 41,050.00 | -4.09% | KRW 43,000.00 | KRW 43,650.00 | KRW 39,100.00 | 79.86K |
| 2026-05-26 | KRW 42,800.00 | -2.51% | KRW 44,450.00 | KRW 45,450.00 | KRW 42,700.00 | 55.88K |
| 2026-05-22 | KRW 43,900.00 | +1.15% | KRW 43,500.00 | KRW 44,400.00 | KRW 43,400.00 | 61.75K |
| 2026-05-21 | KRW 43,400.00 | +4.70% | KRW 42,400.00 | KRW 44,150.00 | KRW 42,400.00 | 48.45K |