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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	16,790	16,610	16,610	16,790	16,530	35,556
September 04, 2025	16,550	16,680	16,680	16,850	16,550	75,523
September 03, 2025	16,270	16,640	16,640	16,680	16,190	91,195
September 02, 2025	16,220	16,320	16,320	16,490	16,120	54,321
September 01, 2025	16,250	16,200	16,200	16,670	16,140	66,842
August 29, 2025	16,780	16,390	16,390	16,780	16,390	75,245
August 28, 2025	16,100	16,680	16,680	16,770	15,940	114,112
August 27, 2025	16,160	16,090	16,090	16,340	16,060	55,239
August 26, 2025	15,770	16,140	16,140	16,150	15,730	83,274
August 25, 2025	15,340	15,790	15,790	15,860	15,340	76,847
August 22, 2025	15,380	15,180	15,180	15,500	15,180	47,849
August 21, 2025	15,350	15,290	15,290	15,530	15,250	34,576
August 20, 2025	15,120	15,310	15,310	15,400	14,950	103,147
August 19, 2025	15,730	15,390	15,390	15,800	15,350	84,925
August 18, 2025	15,800	15,800	15,800	15,880	15,650	55,646
August 14, 2025	15,840	15,890	15,890	16,010	15,720	41,570
August 13, 2025	15,830	15,860	15,860	16,040	15,680	85,509
August 12, 2025	15,700	15,760	15,760	16,270	15,700	83,884
August 11, 2025	15,790	15,780	15,780	15,890	15,550	98,113
August 08, 2025	16,080	15,890	15,890	16,180	15,880	90,194
August 07, 2025	16,150	16,070	16,070	16,200	15,960	44,048
August 06, 2025	15,880	16,030	16,030	16,040	15,730	51,435
August 05, 2025	15,870	15,900	15,900	16,140	15,790	92,362
August 04, 2025	15,400	15,690	15,690	15,830	15,400	104,591
August 01, 2025	16,040	15,430	15,430	16,040	15,360	241,799
July 31, 2025	16,270	16,090	16,090	16,440	16,070	123,611
July 30, 2025	16,350	16,270	16,270	16,480	16,020	123,055
July 29, 2025	16,250	16,120	16,120	16,260	15,880	135,157
July 28, 2025	16,900	16,230	16,230	16,930	16,160	209,022
July 25, 2025	16,370	16,980	16,980	17,100	16,370	225,638
July 24, 2025	16,630	16,380	16,380	16,930	16,330	187,449
July 23, 2025	16,770	16,610	16,610	16,860	16,240	183,092
July 22, 2025	17,000	16,740	16,740	17,150	16,600	269,058
July 21, 2025	16,960	16,900	16,900	17,110	16,860	219,621
July 18, 2025	17,590	17,200	17,200	17,700	17,100	247,234
July 17, 2025	17,890	17,670	17,670	18,000	17,500	218,197
July 16, 2025	18,250	17,850	17,850	18,260	17,805	317,700
July 15, 2025	19,220	18,440	18,440	19,220	18,350	409,392
July 14, 2025	19,540	19,460	19,460	19,750	19,130	203,459
July 11, 2025	19,980	19,250	19,250	20,150	19,120	508,768
July 10, 2025	19,290	19,990	19,990	20,350	19,110	516,467
July 09, 2025	18,860	19,120	19,120	19,320	18,600	362,773
July 08, 2025	17,390	18,670	18,670	18,780	17,390	492,180
July 07, 2025	17,520	17,440	17,440	17,810	17,060	277,423

Daou Data Corp. (032190.KQ) KOE