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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Daou Data Corp. (032190.KQ) KOE