Daou Technology Inc. - 023590.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57,700	60,200	60,200	60,800	55,700	183,259
February 19, 2026	57,400	57,400	57,400	58,400	56,300	164,149
February 13, 2026	53,100	55,800	55,800	58,000	52,700	170,979
February 12, 2026	52,800	52,900	52,900	53,100	51,100	65,455
February 11, 2026	52,600	52,400	52,400	53,000	51,000	60,047
February 10, 2026	51,000	52,200	52,200	52,600	50,100	105,951
February 09, 2026	47,700	51,300	51,300	52,500	47,050	228,650
February 06, 2026	45,650	45,850	45,850	46,000	43,500	87,514
February 05, 2026	48,850	47,400	47,400	48,850	46,800	89,932
February 04, 2026	49,700	49,300	49,300	51,100	48,350	92,373
February 03, 2026	49,500	50,400	50,400	51,600	49,200	140,572
February 02, 2026	51,400	48,050	48,050	51,400	46,900	272,042
January 30, 2026	52,500	53,200	53,200	54,600	52,100	169,946
January 29, 2026	51,500	53,800	53,800	55,600	50,500	181,378
January 28, 2026	48,500	51,400	51,400	53,700	47,500	361,174
January 27, 2026	44,250	47,000	47,000	47,600	43,650	189,741
January 26, 2026	42,400	44,000	44,000	44,600	41,700	200,343
January 23, 2026	40,050	41,750	41,750	42,700	39,900	153,932
January 22, 2026	40,100	39,850	39,850	40,850	39,450	82,152
January 21, 2026	40,000	39,850	39,850	40,000	39,100	75,449
January 20, 2026	38,800	40,500	40,500	41,150	38,150	125,513
January 19, 2026	39,550	38,950	38,950	40,450	38,850	63,989
January 16, 2026	39,900	39,850	39,850	40,100	39,400	37,871
January 15, 2026	39,200	39,600	39,600	40,450	38,700	60,728
January 14, 2026	38,150	39,100	39,100	39,300	37,600	70,041
January 13, 2026	38,150	38,050	38,050	38,700	37,700	42,751
January 12, 2026	38,650	38,000	38,000	39,050	37,600	51,858
January 09, 2026	38,100	38,200	38,200	39,350	37,450	68,647
January 08, 2026	39,950	38,100	38,100	39,950	38,000	79,616
January 07, 2026	40,850	39,700	39,700	41,400	39,150	71,778
January 06, 2026	39,700	40,850	40,850	40,850	39,300	101,415
January 05, 2026	39,500	39,700	39,700	40,650	39,050	77,121
January 02, 2026	38,850	39,600	39,600	39,650	38,250	35,513
December 30, 2025	39,400	38,850	38,850	39,400	38,600	26,729
December 29, 2025	37,100	39,300	39,300	39,700	36,750	76,998
December 26, 2025	39,250	37,200	37,200	39,650	37,050	119,605
December 24, 2025	39,700	39,400	39,400	39,700	39,250	43,080
December 23, 2025	39,800	39,650	39,650	40,250	39,300	41,655
December 22, 2025	39,700	39,750	39,750	40,250	39,300	53,936
December 19, 2025	39,300	39,000	39,000	39,700	38,550	77,017
December 18, 2025	38,350	38,500	38,500	39,100	38,200	60,015
December 17, 2025	38,700	38,950	38,950	39,100	38,000	85,368
December 16, 2025	40,300	38,500	38,500	40,850	38,350	96,425
December 15, 2025	40,700	40,300	40,300	41,000	40,200	53,235
December 12, 2025	37,250	41,300	41,300	41,450	37,250	310,713
December 11, 2025	36,700	37,000	37,000	37,800	36,200	189,905
December 10, 2025	36,450	36,350	36,350	37,900	36,150	45,017
December 09, 2025	37,150	36,550	36,550	37,150	36,350	33,530
December 08, 2025	37,350	36,950	36,950	37,700	36,600	48,689
December 05, 2025	36,800	37,350	37,350	37,350	36,600	56,858
December 04, 2025	37,850	36,800	36,800	37,900	36,500	44,200
December 03, 2025	37,050	37,750	37,750	38,650	36,800	75,131
December 02, 2025	35,650	36,750	36,750	37,100	35,500	68,318
December 01, 2025	35,700	35,400	35,400	36,350	35,250	54,015
November 28, 2025	35,750	35,850	35,850	36,200	35,350	51,057
November 27, 2025	36,650	35,950	35,950	36,800	35,850	20,157
November 26, 2025	35,850	36,400	36,400	36,550	35,750	33,010
November 25, 2025	36,200	35,800	35,800	36,600	35,300	50,122
November 24, 2025	35,900	35,800	35,800	36,300	35,500	70,878
November 21, 2025	35,900	35,600	35,600	35,900	35,150	40,011

Daou Technology Inc. (023590.KS) KSC