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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	36,050	36,600	36,600	36,850	36,050	30,650
November 19, 2025	36,000	35,800	35,800	36,200	34,900	57,953
November 18, 2025	37,600	35,950	35,950	38,200	35,600	84,615
November 17, 2025	39,100	38,300	38,300	39,100	37,500	46,331
November 14, 2025	40,300	38,850	38,850	40,600	38,500	165,881
November 13, 2025	41,150	40,850	40,850	41,500	39,900	97,419
November 12, 2025	40,600	41,050	41,050	41,150	39,850	82,302
November 11, 2025	40,150	40,000	40,000	40,950	39,500	76,335
November 10, 2025	38,400	40,100	40,100	40,450	38,400	89,019
November 07, 2025	38,550	38,050	38,050	39,800	37,600	52,361
November 06, 2025	41,300	39,650	39,650	41,300	38,300	134,990
November 05, 2025	39,500	40,450	40,450	40,550	37,950	122,468
November 04, 2025	39,900	40,050	40,050	40,250	39,100	176,018
November 03, 2025	38,600	40,300	40,300	40,650	38,600	120,591
October 31, 2025	39,200	39,000	39,000	40,800	37,250	84,384
October 30, 2025	40,000	39,150	39,150	41,700	36,600	166,301
October 29, 2025	38,400	39,350	39,350	39,350	37,600	112,017
October 28, 2025	37,100	37,950	37,950	39,350	36,000	158,955
October 27, 2025	35,550	36,900	36,900	36,900	35,200	95,554
October 24, 2025	34,600	34,800	34,800	35,400	34,600	49,742
October 23, 2025	34,900	34,400	34,400	34,950	34,200	30,144
October 22, 2025	35,450	34,900	34,900	35,450	34,000	63,536
October 21, 2025	37,200	35,100	35,100	37,250	35,050	73,449
October 20, 2025	34,950	36,600	36,600	36,850	34,150	100,594
October 17, 2025	35,000	34,500	34,500	35,200	34,200	60,942
October 16, 2025	34,650	35,250	35,250	35,950	34,000	73,230
October 15, 2025	33,350	34,400	34,400	34,600	33,350	47,173
October 14, 2025	34,350	33,450	33,450	34,450	32,900	86,889
October 13, 2025	34,700	34,300	34,300	35,200	33,900	62,182
October 10, 2025	36,300	35,500	35,500	36,350	35,200	59,797
October 02, 2025	35,700	35,900	35,900	36,750	35,200	55,239
October 01, 2025	36,700	35,500	35,500	36,850	35,450	67,747
September 30, 2025	37,400	36,700	36,700	37,700	36,450	25,559
September 29, 2025	37,000	37,350	37,350	37,600	36,750	41,451
September 26, 2025	37,100	36,050	36,050	37,100	35,700	61,815
September 25, 2025	37,350	37,000	37,000	37,450	36,950	44,580
September 24, 2025	38,500	37,650	37,650	38,500	36,950	104,129
September 23, 2025	37,500	38,500	38,500	39,400	37,500	114,395
September 22, 2025	36,800	37,500	37,500	38,150	36,500	70,262
September 19, 2025	37,050	36,800	36,800	37,250	36,500	55,170
September 18, 2025	37,400	36,850	36,850	37,400	36,200	78,629
September 17, 2025	37,450	36,950	36,950	37,450	36,350	81,061
September 16, 2025	38,250	37,300	37,300	38,250	37,300	79,260
September 15, 2025	37,250	38,100	38,100	38,300	37,250	110,396
September 12, 2025	37,700	36,850	36,850	37,700	36,850	42,625
September 11, 2025	37,450	37,050	37,050	37,550	36,350	105,629
September 10, 2025	36,600	37,450	37,450	37,800	36,400	111,914
September 09, 2025	34,550	36,400	36,400	36,400	34,550	138,145
September 08, 2025	33,950	34,400	34,400	34,500	33,650	65,178
September 05, 2025	34,150	33,950	33,950	34,150	33,750	39,673

Daou Technology Inc. (023590.KS) KSC