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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Daou Technology Inc. (023590.KS) KSC