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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	31,950	31,600	31,600	32,000	31,400	45,688
August 21, 2025	31,600	31,400	31,400	32,000	31,250	56,567
August 20, 2025	31,050	31,550	31,550	31,600	30,400	103,704
August 19, 2025	32,500	31,800	31,800	32,900	31,550	112,827
August 18, 2025	33,000	32,600	32,600	33,250	32,200	126,728
August 14, 2025	34,000	33,400	33,400	34,350	33,200	45,716
August 13, 2025	33,550	33,600	33,600	33,750	32,900	70,444
August 12, 2025	32,700	33,100	33,100	33,900	32,550	77,600
August 11, 2025	32,700	32,750	32,750	33,200	32,000	138,281
August 08, 2025	33,700	33,200	33,200	33,700	32,900	67,925
August 07, 2025	34,150	33,650	33,650	34,200	33,300	63,266
August 06, 2025	33,200	33,700	33,700	33,700	33,100	54,525
August 05, 2025	34,350	33,550	33,550	34,350	33,100	76,995
August 04, 2025	32,850	33,400	33,400	33,650	32,700	83,614
August 01, 2025	34,850	32,850	32,850	34,850	32,700	225,885
July 31, 2025	35,500	35,050	35,050	35,950	34,800	89,747
July 30, 2025	35,300	35,000	35,000	35,350	34,100	120,476
July 29, 2025	34,250	34,550	34,550	34,600	33,775	86,786
July 28, 2025	35,150	34,100	34,100	35,550	33,500	330,284
July 25, 2025	35,100	36,050	36,050	36,750	34,800	222,680
July 24, 2025	36,200	35,000	35,000	36,850	34,900	219,818
July 23, 2025	37,500	36,200	36,200	37,550	35,600	187,099
July 22, 2025	37,750	36,650	36,650	38,100	36,100	181,905
July 21, 2025	37,250	37,550	37,550	38,100	37,000	121,974
July 18, 2025	39,000	37,850	37,850	39,000	37,150	110,863
July 17, 2025	39,200	38,500	38,500	39,250	37,800	195,976
July 16, 2025	39,900	38,850	38,850	39,900	38,600	181,277
July 15, 2025	41,300	40,000	40,000	41,400	39,500	197,172
July 14, 2025	42,100	41,250	41,250	42,100	40,600	176,227
July 11, 2025	41,850	41,550	41,550	42,350	40,850	130,981
July 10, 2025	39,650	41,250	41,250	41,800	39,150	314,949
July 09, 2025	39,000	39,500	39,500	39,800	38,050	313,401
July 08, 2025	35,300	38,050	38,050	38,500	35,300	338,337
July 07, 2025	34,300	35,800	35,800	35,850	34,000	112,332
July 04, 2025	37,750	35,000	35,000	37,750	34,950	179,233
July 03, 2025	37,900	37,300	37,300	38,100	36,500	177,088
July 02, 2025	37,500	37,400	37,400	37,800	35,900	270,341
July 01, 2025	34,600	37,650	37,650	38,400	34,600	450,064
June 30, 2025	34,050	34,250	34,250	35,450	33,950	166,910
June 27, 2025	34,750	34,200	34,200	35,400	33,600	131,470
June 26, 2025	35,250	34,750	34,750	35,500	33,700	227,491
June 25, 2025	36,100	35,400	35,400	36,200	35,000	261,970
June 24, 2025	34,250	36,050	36,050	36,600	34,000	630,573
June 23, 2025	32,500	33,600	33,600	33,700	30,450	265,815
June 20, 2025	31,500	32,900	32,900	33,200	31,200	276,917
June 19, 2025	31,800	31,500	31,500	32,200	30,600	208,331
June 18, 2025	31,600	31,750	31,750	31,900	30,700	187,381
June 17, 2025	33,800	31,600	31,600	33,850	30,750	502,994
June 16, 2025	29,800	33,000	33,000	33,400	29,100	508,676
June 13, 2025	30,850	30,100	30,100	32,450	29,375	438,862
June 12, 2025	29,200	30,900	30,900	31,300	28,900	780,357
June 11, 2025	28,150	28,600	28,600	28,750	27,650	167,719
June 10, 2025	28,850	28,150	28,150	29,000	27,500	234,084
June 09, 2025	28,200	28,800	28,800	29,550	27,850	397,745
June 05, 2025	27,350	27,450	27,450	27,950	27,050	248,703
June 04, 2025	26,650	26,950	26,950	27,550	26,500	211,607
June 02, 2025	26,850	26,400	26,400	27,100	26,100	142,045
May 30, 2025	27,200	26,850	26,850	27,550	26,400	277,043
May 29, 2025	24,700	27,100	27,100	27,150	24,700	459,743
May 28, 2025	24,750	24,650	24,650	25,150	24,550	85,259

Daou Technology Inc. (023590.KS) KSC