Daou Data Corp. - 032190.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,950	29,900	29,900	29,950	27,150	391,240
February 19, 2026	27,800	27,550	27,550	28,450	27,250	301,142
February 13, 2026	26,950	26,850	26,850	27,900	26,150	265,483
February 12, 2026	27,700	26,900	26,900	27,700	26,550	156,542
February 11, 2026	29,000	27,000	27,000	29,000	26,750	270,723
February 10, 2026	28,850	27,950	27,950	29,950	27,150	361,333
February 09, 2026	24,800	29,600	29,600	30,400	24,550	1.12M
February 06, 2026	22,800	23,400	23,400	23,750	22,150	294,691
February 05, 2026	25,050	23,700	23,700	25,050	23,250	280,671
February 04, 2026	26,600	24,750	24,750	26,600	24,650	446,392
February 03, 2026	26,400	26,800	26,800	27,650	25,900	334,197
February 02, 2026	26,950	25,050	25,050	27,250	24,300	422,966
January 30, 2026	28,350	28,000	28,000	29,200	27,400	329,110
January 29, 2026	26,350	28,300	28,300	28,300	24,900	599,196
January 28, 2026	24,200	25,800	25,800	26,100	24,050	535,938
January 27, 2026	23,250	24,200	24,200	24,450	22,600	480,314
January 26, 2026	20,750	23,800	23,800	24,600	20,400	1M
January 23, 2026	18,060	19,800	19,800	20,050	18,020	520,869
January 22, 2026	17,930	17,810	17,810	18,140	17,720	118,481
January 21, 2026	17,900	17,860	17,860	18,060	17,650	163,544
January 20, 2026	17,550	18,170	18,170	18,330	17,170	192,842
January 19, 2026	17,690	17,550	17,550	18,040	17,330	77,099
January 16, 2026	17,970	17,680	17,680	18,190	17,600	83,632
January 15, 2026	17,650	17,970	17,970	18,120	17,550	171,010
January 14, 2026	17,300	17,540	17,540	17,720	17,160	70,521
January 13, 2026	17,440	17,290	17,290	17,570	17,250	70,723
January 12, 2026	17,520	17,430	17,430	17,790	17,370	107,636
January 09, 2026	17,670	17,330	17,330	17,680	17,310	72,631
January 08, 2026	17,870	17,500	17,500	17,920	17,500	122,520
January 07, 2026	18,750	17,870	17,870	18,820	17,850	154,262
January 06, 2026	18,370	18,700	18,700	18,740	18,190	108,232
January 05, 2026	18,490	18,370	18,370	18,890	18,250	114,791
January 02, 2026	18,540	18,450	18,450	18,590	18,160	86,738
December 30, 2025	19,090	18,400	18,400	19,090	18,400	84,594
December 29, 2025	18,870	19,020	19,020	19,230	18,610	100,743
December 26, 2025	19,810	19,320	19,320	19,990	19,180	138,003
December 24, 2025	19,660	19,670	19,670	19,720	19,500	47,123
December 23, 2025	19,960	19,660	19,660	20,050	19,490	86,536
December 22, 2025	19,800	19,850	19,850	20,300	19,760	86,965
December 19, 2025	20,200	19,650	19,650	20,250	19,650	170,440
December 18, 2025	19,800	20,200	20,200	20,250	19,530	123,649
December 17, 2025	20,450	19,980	19,980	20,450	19,790	120,019
December 16, 2025	20,800	20,200	20,200	20,900	19,990	150,907
December 15, 2025	20,500	20,700	20,700	21,100	20,400	133,533
December 12, 2025	20,600	21,000	21,000	21,100	20,050	159,733
December 11, 2025	20,400	20,400	20,400	21,150	20,150	306,433
December 10, 2025	19,670	19,950	19,950	20,150	19,500	113,179
December 09, 2025	19,630	19,620	19,620	19,780	19,460	93,898
December 08, 2025	19,800	19,670	19,670	19,800	19,350	139,669
December 05, 2025	18,950	19,340	19,340	19,370	18,630	161,835
December 04, 2025	19,350	18,790	18,790	19,350	18,680	227,080
December 03, 2025	17,970	19,360	19,360	19,450	17,930	608,642
December 02, 2025	17,340	17,710	17,710	17,710	17,310	119,971
December 01, 2025	17,210	17,340	17,340	17,980	17,200	193,249
November 28, 2025	16,780	17,000	17,000	17,055	16,780	62,819
November 27, 2025	16,820	16,720	16,720	17,130	16,720	55,397
November 26, 2025	16,580	16,720	16,720	16,830	16,530	81,240
November 25, 2025	16,740	16,480	16,480	16,930	16,410	62,409
November 24, 2025	16,610	16,460	16,460	16,760	16,400	50,032
November 21, 2025	16,540	16,470	16,470	16,540	16,250	65,590

Daou Data Corp. (032190.KQ) KOE