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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	16,820	16,810	16,810	16,990	16,760	50,009
November 19, 2025	16,830	16,600	16,600	16,940	16,550	87,246
November 18, 2025	17,500	16,720	16,720	17,500	16,670	196,782
November 17, 2025	17,760	17,550	17,550	17,810	17,360	90,863
November 14, 2025	18,160	17,630	17,630	18,350	17,620	145,720
November 13, 2025	18,350	18,600	18,600	18,600	18,100	129,298
November 12, 2025	18,160	18,480	18,480	18,560	17,810	160,612
November 11, 2025	18,230	17,990	17,990	18,530	17,790	105,292
November 10, 2025	17,350	18,130	18,130	18,180	17,350	169,760
November 07, 2025	17,500	17,050	17,050	17,750	16,730	126,171
November 06, 2025	17,360	17,670	17,670	17,980	17,020	140,365
November 05, 2025	17,090	17,150	17,150	17,260	16,390	159,492
November 04, 2025	17,630	17,410	17,410	17,710	17,310	118,853
November 03, 2025	17,600	17,790	17,790	18,050	17,460	133,287
October 31, 2025	17,780	17,560	17,560	18,370	17,500	101,340
October 30, 2025	18,400	17,740	17,740	18,720	17,680	159,207
October 29, 2025	18,070	18,300	18,300	18,300	17,660	144,359
October 28, 2025	17,770	17,800	17,800	18,350	17,470	163,343
October 27, 2025	17,190	17,820	17,820	17,970	17,170	158,158
October 24, 2025	17,060	17,080	17,080	17,190	17,000	69,890
October 23, 2025	17,060	16,910	16,910	17,130	16,000	77,214
October 22, 2025	17,500	17,250	17,250	17,500	16,950	86,783
October 21, 2025	17,860	17,420	17,420	17,980	17,420	97,260
October 20, 2025	16,710	17,730	17,730	17,740	16,380	176,045
October 17, 2025	16,920	16,620	16,620	17,100	16,600	72,454
October 16, 2025	16,850	17,180	17,180	17,680	16,850	119,151
October 15, 2025	16,420	16,910	16,910	16,950	16,420	47,167
October 14, 2025	16,710	16,420	16,420	16,830	16,400	81,568
October 13, 2025	17,080	16,690	16,690	17,080	16,540	68,592
October 10, 2025	17,560	17,220	17,220	17,590	17,220	69,110
October 02, 2025	17,200	17,430	17,430	17,570	17,200	67,778
October 01, 2025	17,530	17,140	17,140	17,580	17,140	61,895
September 30, 2025	17,820	17,530	17,530	17,920	17,410	58,818
September 29, 2025	18,010	17,860	17,860	18,280	17,660	146,399
September 26, 2025	17,550	17,820	17,820	17,820	17,200	129,856
September 25, 2025	17,540	17,480	17,480	17,730	17,420	73,483
September 24, 2025	18,040	17,650	17,650	18,180	17,450	128,492
September 23, 2025	17,180	18,100	18,100	18,840	17,180	290,528
September 22, 2025	17,000	17,220	17,220	17,250	16,900	139,473
September 19, 2025	17,350	17,000	17,000	17,480	17,000	126,997
September 18, 2025	17,450	17,350	17,350	17,490	17,200	54,598
September 17, 2025	17,570	17,330	17,330	17,600	17,210	119,134
September 16, 2025	18,120	17,650	17,650	18,140	17,620	91,216
September 15, 2025	17,860	17,980	17,980	18,300	17,860	142,367
September 12, 2025	17,850	17,790	17,790	17,920	17,640	91,172
September 11, 2025	18,000	17,700	17,700	18,040	17,560	150,035
September 10, 2025	17,620	17,970	17,970	18,000	17,550	268,039
September 09, 2025	16,970	17,520	17,520	17,520	16,960	241,852
September 08, 2025	16,750	16,980	16,980	17,120	16,570	119,302

Daou Data Corp. (032190.KQ) KOE