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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	34,200	33,950	33,950	34,250	33,600	41,893
September 03, 2025	33,700	33,900	33,900	33,950	33,200	38,629
September 02, 2025	33,950	33,650	33,650	34,000	33,250	48,557
September 01, 2025	34,000	33,900	33,900	34,350	33,350	55,251
August 29, 2025	35,050	34,150	34,150	35,200	34,150	65,149
August 28, 2025	33,700	34,600	34,600	35,500	33,350	108,569
August 27, 2025	33,250	33,600	33,600	33,750	32,600	88,296
August 26, 2025	32,400	33,200	33,200	33,350	31,850	86,583
August 25, 2025	32,300	32,350	32,350	32,750	31,900	49,626
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

Daou Technology Inc. (023590.KS) KSC