Want to see KR:023590 full AI Analyst Report?
DAOU TECHNOLOGY Inc. (023590) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33,050.00 | 33,050.00 | 31,600.00 | 32,250.00 | 32,250.00 | -3.30% | 55,046 | 1.58 |
| Oct 29, 2026 | 33,150.00 | 33,350.00 | 32,350.00 | 33,350.00 | 33,350.00 | +0.60% | 20,426 | 0.58 |
| Oct 28, 2026 | 32,600.00 | 33,550.00 | 32,300.00 | 33,150.00 | 33,150.00 | +2.95% | 45,856 | 1.27 |
| Oct 27, 2026 | 32,000.00 | 32,450.00 | 31,700.00 | 32,200.00 | 32,200.00 | +1.10% | 32,788 | 0.89 |
| Oct 26, 2026 | 32,250.00 | 32,550.00 | 31,500.00 | 31,850.00 | 31,850.00 | -1.70% | 31,591 | 0.84 |
| Oct 23, 2026 | 32,800.00 | 32,800.00 | 31,550.00 | 32,400.00 | 32,400.00 | -2.11% | 41,224 | 1.09 |
| Oct 22, 2026 | 33,500.00 | 33,750.00 | 32,950.00 | 33,100.00 | 33,100.00 | -0.90% | 50,439 | 1.33 |
| Oct 21, 2026 | 33,800.00 | 33,850.00 | 33,100.00 | 33,400.00 | 33,400.00 | -0.60% | 29,460 | 0.77 |
| Oct 20, 2026 | 35,600.00 | 35,950.00 | 33,300.00 | 33,600.00 | 33,600.00 | -5.62% | 75,304 | 1.99 |
| Oct 19, 2026 | 34,250.00 | 35,650.00 | 34,150.00 | 35,600.00 | 35,600.00 | +1.28% | 22,827 | 0.59 |
| Oct 16, 2026 | 34,450.00 | 35,650.00 | 34,200.00 | 35,150.00 | 35,150.00 | +2.93% | 35,633 | 0.92 |
| Oct 15, 2026 | 34,300.00 | 34,450.00 | 33,700.00 | 34,150.00 | 34,150.00 | -2.98% | 75,768 | 1.97 |
| Oct 14, 2026 | 35,950.00 | 36,350.00 | 34,650.00 | 35,200.00 | 35,200.00 | -0.71% | 28,681 | 0.75 |
| Oct 13, 2026 | 34,750.00 | 35,700.00 | 34,000.00 | 35,450.00 | 35,450.00 | +0.14% | 43,278 | 1.13 |
| Oct 12, 2026 | 36,650.00 | 36,800.00 | 35,300.00 | 35,400.00 | 35,400.00 | -2.88% | 46,961 | 1.22 |
| Oct 09, 2026 | 36,450.00 | 37,750.00 | 36,350.00 | 36,450.00 | 36,450.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37,700.00 | 37,750.00 | 36,350.00 | 36,450.00 | 36,450.00 | -3.32% | 43,964 | 1.11 |
| Oct 07, 2026 | 38,250.00 | 38,250.00 | 37,600.00 | 37,700.00 | 37,700.00 | -1.95% | 47,951 | 1.20 |
| Oct 06, 2026 | 38,150.00 | 39,150.00 | 38,000.00 | 38,450.00 | 38,450.00 | +1.32% | 51,821 | 1.29 |
| Oct 05, 2026 | 37,950.00 | 38,700.00 | 37,650.00 | 37,950.00 | 37,950.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 38,500.00 | 38,700.00 | 37,650.00 | 37,950.00 | 37,950.00 | -1.43% | 30,212 | 0.74 |
| Oct 01, 2026 | 37,800.00 | 38,700.00 | 37,300.00 | 38,500.00 | 38,500.00 | +2.67% | 27,768 | 0.67 |
| Sep 30, 2026 | 38,250.00 | 38,300.00 | 37,500.00 | 37,500.00 | 37,500.00 | -1.70% | 34,422 | 0.83 |
| Sep 29, 2026 | 39,400.00 | 39,400.00 | 37,750.00 | 38,150.00 | 38,150.00 | -3.17% | 53,531 | 1.30 |
| Sep 28, 2026 | 39,200.00 | 39,400.00 | 38,350.00 | 39,400.00 | 39,400.00 | +0.51% | 30,250 | 0.74 |
| Sep 25, 2026 | 39,200.00 | 40,200.00 | 38,950.00 | 39,200.00 | 39,200.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39,200.00 | 40,200.00 | 38,950.00 | 39,200.00 | 39,200.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 39,800.00 | 40,200.00 | 38,950.00 | 39,200.00 | 39,200.00 | -1.26% | 36,234 | 0.84 |
| Sep 22, 2026 | 39,650.00 | 40,350.00 | 39,400.00 | 39,700.00 | 39,700.00 | +0.76% | 29,445 | 0.67 |
| Sep 21, 2026 | 39,800.00 | 39,800.00 | 39,100.00 | 39,400.00 | 39,400.00 | +0.51% | 15,348 | 0.34 |
| Sep 18, 2026 | 40,100.00 | 40,550.00 | 39,200.00 | 39,200.00 | 39,200.00 | -1.88% | 49,832 | 1.09 |
| Sep 17, 2026 | 39,900.00 | 40,150.00 | 39,400.00 | 39,950.00 | 39,950.00 | +0.25% | 24,529 | 0.53 |
| Sep 16, 2026 | 40,100.00 | 40,100.00 | 39,400.00 | 39,850.00 | 39,850.00 | -0.75% | 36,672 | 0.77 |
| Sep 15, 2026 | 41,100.00 | 41,250.00 | 39,000.00 | 40,150.00 | 40,150.00 | -2.43% | 29,405 | 0.61 |
| Sep 14, 2026 | 40,350.00 | 41,700.00 | 39,850.00 | 41,150.00 | 41,150.00 | +1.11% | 70,169 | 1.45 |
| Sep 11, 2026 | 39,250.00 | 42,000.00 | 38,800.00 | 40,700.00 | 40,700.00 | +5.71% | 179,780 | 3.89 |
| Sep 10, 2026 | 38,050.00 | 38,700.00 | 37,150.00 | 38,500.00 | 38,500.00 | +1.32% | 43,340 | 0.93 |
| Sep 09, 2026 | 38,550.00 | 38,550.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.43% | 40,171 | 0.84 |
| Sep 08, 2026 | 38,050.00 | 38,900.00 | 38,050.00 | 38,550.00 | 38,550.00 | +1.58% | 33,676 | 0.69 |
| Sep 07, 2026 | 38,900.00 | 38,900.00 | 37,900.00 | 37,950.00 | 37,950.00 | -0.91% | 27,492 | 0.56 |
| Sep 04, 2026 | 38,950.00 | 39,250.00 | 38,100.00 | 38,300.00 | 38,300.00 | -0.13% | 17,588 | 0.35 |
| Sep 03, 2026 | 38,800.00 | 39,100.00 | 38,150.00 | 38,350.00 | 38,350.00 | -0.52% | 13,075 | 0.26 |
| Sep 02, 2026 | 39,400.00 | 39,400.00 | 38,250.00 | 38,550.00 | 38,550.00 | -2.28% | 32,641 | 0.64 |
| Sep 01, 2026 | 39,000.00 | 39,450.00 | 38,250.00 | 39,450.00 | 39,450.00 | +1.15% | 15,196 | 0.29 |
| Aug 31, 2026 | 39,100.00 | 39,100.00 | 37,800.00 | 39,000.00 | 39,000.00 | -1.14% | 85,946 | 1.69 |
| Aug 28, 2026 | 38,750.00 | 39,550.00 | 38,000.00 | 39,450.00 | 39,450.00 | +2.60% | 24,745 | 0.48 |
| Aug 27, 2026 | 38,850.00 | 39,200.00 | 38,200.00 | 38,450.00 | 38,450.00 | -0.77% | 16,032 | 0.30 |
| Aug 26, 2026 | 38,850.00 | 39,400.00 | 38,250.00 | 38,750.00 | 38,750.00 | +0.78% | 22,386 | 0.41 |
| Aug 25, 2026 | 38,150.00 | 38,600.00 | 37,200.00 | 38,450.00 | 38,450.00 | +0.79% | 32,794 | 0.60 |
| Aug 24, 2026 | 39,400.00 | 39,400.00 | 37,800.00 | 38,150.00 | 38,150.00 | -1.93% | 16,694 | 0.30 |
