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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	18,660	17,580	17,580	18,730	17,500	549,814
July 03, 2025	19,800	18,660	18,660	19,980	18,600	854,975
July 02, 2025	20,700	20,350	20,350	20,750	18,260	1.53M
July 01, 2025	17,250	19,810	19,810	20,450	17,220	1.97M
June 30, 2025	17,100	17,070	17,070	17,290	16,970	157,572
June 27, 2025	17,230	17,140	17,140	17,480	17,050	166,523
June 26, 2025	17,670	17,180	17,180	17,680	16,900	241,994
June 25, 2025	18,300	17,720	17,720	18,370	17,490	259,065
June 24, 2025	17,650	18,110	18,110	18,190	17,450	373,540
June 23, 2025	17,260	17,440	17,440	17,440	16,800	316,288
June 20, 2025	17,240	17,390	17,390	17,930	16,950	391,976
June 19, 2025	17,400	17,320	17,320	18,000	17,100	281,161
June 18, 2025	17,400	17,190	17,190	17,500	16,880	257,693
June 17, 2025	18,310	17,400	17,400	18,420	17,080	522,153
June 16, 2025	16,620	17,700	17,700	17,900	16,480	487,195
June 13, 2025	17,010	16,820	16,820	17,290	16,570	305,486
June 12, 2025	16,970	16,970	16,970	17,630	16,850	422,731
June 11, 2025	16,780	16,970	16,970	17,100	16,520	297,526
June 10, 2025	17,330	16,840	16,840	17,350	16,600	335,401
June 09, 2025	17,610	17,320	17,320	18,060	17,260	402,555
June 05, 2025	17,350	17,350	17,350	17,390	16,890	286,313
June 04, 2025	17,050	17,140	17,140	17,500	16,800	418,792
June 02, 2025	16,700	16,760	16,760	17,050	16,300	349,084
May 30, 2025	16,160	17,020	17,020	17,150	15,980	817,705
May 29, 2025	14,600	16,100	16,100	16,450	14,520	983,346
May 28, 2025	15,370	14,370	14,370	15,560	14,290	450,292
May 27, 2025	15,000	15,260	15,260	15,310	14,610	261,005
May 26, 2025	14,270	14,800	14,800	14,880	14,120	245,900
May 23, 2025	14,040	14,090	14,090	14,310	13,890	148,031
May 22, 2025	13,890	14,010	14,010	14,180	13,730	195,751

Daou Data Corp. (032190.KQ) KOE