Daou Data Corp 032190
KRX · South Korea · Distribution Services
KRW 18,920.00-550.00 (-2.82%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 18,900.00 | -2.93% | KRW 19,480.00 | KRW 19,520.00 | KRW 18,730.00 | 97.74K |
| 2026-10-01 | KRW 19,470.00 | +2.58% | KRW 18,980.00 | KRW 19,470.00 | KRW 18,800.00 | 64.56K |
| 2026-09-30 | KRW 18,980.00 | -1.20% | KRW 19,370.00 | KRW 19,390.00 | KRW 18,840.00 | 39.09K |
| 2026-09-29 | KRW 19,210.00 | -3.13% | KRW 19,830.00 | KRW 19,860.00 | KRW 18,920.00 | 66.63K |
| 2026-09-28 | KRW 19,830.00 | +0.10% | KRW 19,830.00 | KRW 20,100.00 | KRW 19,620.00 | 55.90K |
| 2026-09-23 | KRW 19,810.00 | -0.05% | KRW 19,840.00 | KRW 19,990.00 | KRW 19,710.00 | 41.36K |
| 2026-09-22 | KRW 19,820.00 | -0.65% | KRW 20,100.00 | KRW 20,300.00 | KRW 19,810.00 | 36.03K |
| 2026-09-21 | KRW 19,950.00 | -1.48% | KRW 20,200.00 | KRW 20,200.00 | KRW 19,780.00 | 40.12K |
| 2026-09-18 | KRW 20,250.00 | +0.50% | KRW 20,350.00 | KRW 20,450.00 | KRW 20,100.00 | 25.56K |
| 2026-09-17 | KRW 20,150.00 | +1.92% | KRW 19,960.00 | KRW 20,250.00 | KRW 19,750.00 | 27.74K |
| 2026-09-16 | KRW 19,770.00 | -2.13% | KRW 20,200.00 | KRW 20,200.00 | KRW 19,720.00 | 35.40K |
| 2026-09-15 | KRW 20,200.00 | -1.70% | KRW 20,550.00 | KRW 20,550.00 | KRW 20,000.00 | 31.07K |
| 2026-09-14 | KRW 20,550.00 | +0.49% | KRW 20,250.00 | KRW 20,600.00 | KRW 19,930.00 | 46.78K |
| 2026-09-11 | KRW 20,450.00 | +2.35% | KRW 20,000.00 | KRW 20,800.00 | KRW 19,990.00 | 75.05K |
| 2026-09-10 | KRW 19,980.00 | +2.83% | KRW 19,420.00 | KRW 19,980.00 | KRW 19,150.00 | 77.70K |
| 2026-09-09 | KRW 19,430.00 | -2.07% | KRW 19,840.00 | KRW 19,940.00 | KRW 19,430.00 | 62.92K |
| 2026-09-08 | KRW 19,840.00 | -1.78% | KRW 20,200.00 | KRW 20,350.00 | KRW 19,830.00 | 43.58K |
| 2026-09-07 | KRW 20,200.00 | +1.00% | KRW 20,150.00 | KRW 20,350.00 | KRW 20,000.00 | 37.04K |
| 2026-09-04 | KRW 20,000.00 | -1.72% | KRW 20,350.00 | KRW 20,800.00 | KRW 19,950.00 | 65.16K |
| 2026-09-03 | KRW 20,350.00 | +0.74% | KRW 20,300.00 | KRW 20,650.00 | KRW 20,100.00 | 39.03K |
| 2026-09-02 | KRW 20,200.00 | 0.00% | KRW 20,100.00 | KRW 20,450.00 | KRW 19,820.00 | 60.43K |
| 2026-09-01 | KRW 20,200.00 | +0.25% | KRW 20,150.00 | KRW 20,400.00 | KRW 19,980.00 | 48.77K |
| 2026-08-31 | KRW 20,150.00 | -0.98% | KRW 20,100.00 | KRW 20,300.00 | KRW 19,700.00 | 52.94K |
| 2026-08-28 | KRW 20,350.00 | +1.75% | KRW 20,050.00 | KRW 20,400.00 | KRW 19,840.00 | 50.56K |
| 2026-08-27 | KRW 20,000.00 | 0.00% | KRW 20,000.00 | KRW 20,300.00 | KRW 19,920.00 | 35.92K |
| 2026-08-26 | KRW 20,000.00 | -0.25% | KRW 20,050.00 | KRW 20,200.00 | KRW 19,750.00 | 59.50K |
| 2026-08-25 | KRW 20,050.00 | +2.40% | KRW 19,530.00 | KRW 20,050.00 | KRW 19,260.00 | 63.18K |
| 2026-08-24 | KRW 19,580.00 | 0.00% | KRW 19,580.00 | KRW 19,740.00 | KRW 19,340.00 | 85.15K |
| 2026-08-21 | KRW 19,580.00 | -2.05% | KRW 19,810.00 | KRW 20,250.00 | KRW 19,230.00 | 73.34K |
| 2026-08-20 | KRW 19,990.00 | +4.28% | KRW 19,510.00 | KRW 20,200.00 | KRW 19,510.00 | 69.57K |
| 2026-08-19 | KRW 19,170.00 | -3.62% | KRW 19,390.00 | KRW 19,710.00 | KRW 18,230.00 | 97.75K |
| 2026-08-18 | KRW 19,890.00 | -2.98% | KRW 20,600.00 | KRW 20,650.00 | KRW 19,660.00 | 59.93K |
| 2026-08-14 | KRW 20,500.00 | +2.86% | KRW 20,150.00 | KRW 20,500.00 | KRW 19,900.00 | 57.76K |
| 2026-08-13 | KRW 19,930.00 | -2.78% | KRW 20,600.00 | KRW 20,850.00 | KRW 19,810.00 | 60.67K |
| 2026-08-12 | KRW 20,500.00 | +1.99% | KRW 20,100.00 | KRW 20,550.00 | KRW 20,000.00 | 37.52K |
| 2026-08-11 | KRW 20,100.00 | -0.50% | KRW 20,000.00 | KRW 20,650.00 | KRW 19,830.00 | 53.21K |
| 2026-08-10 | KRW 20,200.00 | +6.37% | KRW 19,330.00 | KRW 20,300.00 | KRW 19,070.00 | 85.16K |
| 2026-08-07 | KRW 18,990.00 | -1.30% | KRW 19,240.00 | KRW 19,470.00 | KRW 18,590.00 | 83.90K |
| 2026-08-06 | KRW 19,240.00 | -0.05% | KRW 19,250.00 | KRW 19,340.00 | KRW 18,760.00 | 83.02K |
| 2026-08-05 | KRW 19,250.00 | +0.05% | KRW 19,450.00 | KRW 19,690.00 | KRW 19,210.00 | 62.40K |
| 2026-08-04 | KRW 19,240.00 | +3.22% | KRW 18,670.00 | KRW 19,470.00 | KRW 18,670.00 | 134.31K |
| 2026-08-03 | KRW 18,640.00 | -0.69% | KRW 18,590.00 | KRW 19,250.00 | KRW 18,100.00 | 97.35K |
| 2026-07-31 | KRW 18,770.00 | +12.13% | KRW 17,560.00 | KRW 18,770.00 | KRW 17,410.00 | 109.59K |
| 2026-07-30 | KRW 16,740.00 | -0.48% | KRW 16,620.00 | KRW 17,380.00 | KRW 16,560.00 | 223.44K |
| 2026-07-29 | KRW 16,820.00 | -3.67% | KRW 17,510.00 | KRW 17,770.00 | KRW 15,940.00 | 228.74K |
| 2026-07-28 | KRW 17,460.00 | -6.03% | KRW 18,500.00 | KRW 18,500.00 | KRW 17,340.00 | 96.14K |
| 2026-07-27 | KRW 18,580.00 | +0.76% | KRW 18,790.00 | KRW 19,150.00 | KRW 18,480.00 | 77.58K |
| 2026-07-24 | KRW 18,440.00 | -1.28% | KRW 18,550.00 | KRW 19,170.00 | KRW 18,210.00 | 56.41K |
| 2026-07-23 | KRW 18,680.00 | +3.49% | KRW 18,260.00 | KRW 18,710.00 | KRW 18,110.00 | 78.92K |
| 2026-07-22 | KRW 18,050.00 | +2.56% | KRW 17,900.00 | KRW 18,730.00 | KRW 17,820.00 | 78.50K |
| 2026-07-21 | KRW 17,600.00 | +0.86% | KRW 17,460.00 | KRW 17,780.00 | KRW 17,350.00 | 56.66K |
| 2026-07-20 | KRW 17,450.00 | -4.59% | KRW 18,190.00 | KRW 18,270.00 | KRW 17,390.00 | 77.55K |
| 2026-07-16 | KRW 18,290.00 | -0.97% | KRW 18,500.00 | KRW 18,580.00 | KRW 17,940.00 | 55.28K |
| 2026-07-15 | KRW 18,470.00 | +3.76% | KRW 18,190.00 | KRW 18,880.00 | KRW 18,190.00 | 61.82K |
| 2026-07-14 | KRW 17,800.00 | -1.49% | KRW 18,080.00 | KRW 18,260.00 | KRW 17,350.00 | 112.99K |
| 2026-07-13 | KRW 18,070.00 | -4.74% | KRW 18,990.00 | KRW 19,350.00 | KRW 17,950.00 | 92.99K |
| 2026-07-10 | KRW 18,970.00 | +8.28% | KRW 17,710.00 | KRW 19,230.00 | KRW 17,710.00 | 95.87K |
| 2026-07-09 | KRW 17,520.00 | -1.52% | KRW 17,790.00 | KRW 18,370.00 | KRW 17,300.00 | 107.51K |
| 2026-07-08 | KRW 17,790.00 | -3.52% | KRW 17,900.00 | KRW 18,690.00 | KRW 17,560.00 | 110.37K |
| 2026-07-07 | KRW 18,440.00 | -3.25% | KRW 19,060.00 | KRW 19,240.00 | KRW 17,910.00 | 67.76K |
| 2026-07-06 | KRW 19,060.00 | +2.03% | KRW 18,900.00 | KRW 19,590.00 | KRW 18,740.00 | 60.63K |
| 2026-07-03 | KRW 18,680.00 | +5.78% | KRW 18,000.00 | KRW 19,000.00 | KRW 17,310.00 | 72.10K |
| 2026-07-02 | KRW 17,660.00 | -3.60% | KRW 18,320.00 | KRW 18,400.00 | KRW 17,580.00 | 59.00K |
| 2026-07-01 | KRW 18,320.00 | +1.50% | KRW 18,060.00 | KRW 19,090.00 | KRW 18,050.00 | 81.89K |
| 2026-06-30 | KRW 18,050.00 | -2.96% | KRW 18,600.00 | KRW 18,780.00 | KRW 18,010.00 | 49.02K |
| 2026-06-29 | KRW 18,600.00 | +10.85% | KRW 16,850.00 | KRW 18,760.00 | KRW 16,850.00 | 129.85K |
| 2026-06-26 | KRW 16,780.00 | -7.29% | KRW 18,040.00 | KRW 18,040.00 | KRW 16,780.00 | 163.52K |
| 2026-06-25 | KRW 18,100.00 | +2.78% | KRW 17,670.00 | KRW 18,650.00 | KRW 17,670.00 | 103.79K |
| 2026-06-24 | KRW 17,610.00 | -2.55% | KRW 18,070.00 | KRW 18,220.00 | KRW 17,280.00 | 111.65K |
| 2026-06-23 | KRW 18,070.00 | -4.19% | KRW 18,860.00 | KRW 18,970.00 | KRW 17,980.00 | 90.13K |
| 2026-06-22 | KRW 18,860.00 | +0.69% | KRW 18,670.00 | KRW 18,970.00 | KRW 18,370.00 | 64.14K |
| 2026-06-19 | KRW 18,730.00 | -3.25% | KRW 19,490.00 | KRW 19,630.00 | KRW 17,600.00 | 82.79K |
| 2026-06-18 | KRW 19,360.00 | -2.27% | KRW 19,820.00 | KRW 19,960.00 | KRW 19,350.00 | 57.48K |
| 2026-06-17 | KRW 19,810.00 | -1.69% | KRW 20,150.00 | KRW 20,300.00 | KRW 19,790.00 | 60.59K |
| 2026-06-16 | KRW 20,150.00 | +1.66% | KRW 19,930.00 | KRW 20,450.00 | KRW 19,850.00 | 84.53K |
| 2026-06-15 | KRW 19,820.00 | +1.12% | KRW 20,000.00 | KRW 20,450.00 | KRW 19,530.00 | 98.09K |
| 2026-06-12 | KRW 19,600.00 | +5.15% | KRW 19,300.00 | KRW 20,500.00 | KRW 19,160.00 | 133.95K |
| 2026-06-11 | KRW 18,640.00 | +1.64% | KRW 18,100.00 | KRW 18,640.00 | KRW 17,610.00 | 205.22K |
| 2026-06-10 | KRW 18,340.00 | -0.49% | KRW 18,260.00 | KRW 18,550.00 | KRW 17,750.00 | 119.13K |
| 2026-06-09 | KRW 18,430.00 | +2.50% | KRW 18,120.00 | KRW 18,840.00 | KRW 17,870.00 | 110.07K |
| 2026-06-08 | KRW 17,980.00 | -6.98% | KRW 18,650.00 | KRW 18,650.00 | KRW 17,750.00 | 108.78K |
| 2026-06-05 | KRW 19,330.00 | -3.59% | KRW 20,200.00 | KRW 20,250.00 | KRW 19,140.00 | 113.35K |
| 2026-06-04 | KRW 20,050.00 | 0.00% | KRW 20,050.00 | KRW 20,550.00 | KRW 19,890.00 | 99.75K |
| 2026-06-02 | KRW 20,050.00 | 0.00% | KRW 19,950.00 | KRW 20,350.00 | KRW 19,210.00 | 168.45K |
| 2026-06-01 | KRW 20,050.00 | -0.25% | KRW 20,200.00 | KRW 21,100.00 | KRW 19,810.00 | 112.45K |
| 2026-05-29 | KRW 20,100.00 | -2.66% | KRW 21,000.00 | KRW 21,150.00 | KRW 19,840.00 | 120.00K |
| 2026-05-28 | KRW 20,650.00 | +0.98% | KRW 20,550.00 | KRW 21,000.00 | KRW 20,050.00 | 132.62K |
| 2026-05-27 | KRW 20,450.00 | -6.19% | KRW 21,800.00 | KRW 21,850.00 | KRW 20,300.00 | 145.84K |
| 2026-05-26 | KRW 21,800.00 | 0.00% | KRW 22,250.00 | KRW 22,750.00 | KRW 21,550.00 | 121.21K |
| 2026-05-22 | KRW 21,800.00 | +2.83% | KRW 21,350.00 | KRW 22,200.00 | KRW 21,300.00 | 86.92K |