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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Daou Technology Inc. (023590.KS) KSC