TipRanks
Go Ultimate55% OFF

Daou Data Corp (032190) Historical Prices

KR:032190 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616,960.0016,960.0016,270.0016,550.0016,550.00-2.88%43,2700.84
Oct 29, 202617,140.0017,140.0016,690.0017,040.0017,040.00+0.24%47,4380.91
Oct 28, 202616,670.0017,090.0016,670.0017,000.0017,000.00+2.84%47,9920.90
Oct 27, 202616,460.0016,820.0016,460.0016,530.0016,530.00+0.85%45,7670.82
Oct 26, 202616,490.0016,760.0016,380.0016,390.0016,390.00-1.86%36,0860.61
Oct 23, 202616,700.0016,900.0016,350.0016,700.0016,700.00-1.42%44,0210.73
Oct 22, 202616,990.0017,300.0016,930.0016,940.0016,940.00-1.11%45,3120.75
Oct 21, 202617,380.0017,480.0017,020.0017,130.0017,130.00+0.00%37,6540.62
Oct 20, 202617,710.0017,810.0017,080.0017,130.0017,130.00-3.27%35,0020.57
Oct 19, 202617,560.0017,710.0017,210.0017,710.0017,710.00+0.85%35,2310.57
Oct 16, 202617,380.0017,790.0017,030.0017,560.0017,560.00+1.04%38,7890.62
Oct 15, 202617,320.0017,600.0017,050.0017,380.0017,380.00-3.18%69,7741.12
Oct 14, 202617,950.0018,210.0017,740.0017,950.0017,950.00+0.00%52,5810.85
Oct 13, 202617,720.0017,950.0017,300.0017,950.0017,950.00+0.22%65,9451.07
Oct 12, 202618,460.0018,570.0017,900.0017,910.0017,910.00-2.93%52,2370.85
Oct 09, 202618,450.0019,000.0018,450.0018,450.0018,450.00+0.00%00.00
Oct 08, 202618,940.0019,000.0018,450.0018,450.0018,450.00-2.54%49,2150.77
Oct 07, 202619,350.0019,350.0018,930.0018,930.0018,930.00-1.51%37,4580.58
Oct 06, 202619,500.0019,830.0019,080.0019,220.0019,220.00+1.59%77,3081.18
Oct 05, 202618,920.0019,520.0018,730.0018,920.0018,920.00+0.00%00.00
Oct 02, 202619,480.0019,520.0018,730.0018,920.0018,920.00-2.82%100,9071.51
Oct 01, 202618,980.0019,470.0018,800.0019,470.0019,470.00+2.58%64,5630.97
Sep 30, 202619,370.0019,390.0018,840.0018,980.0018,980.00-1.20%39,0930.58
Sep 29, 202619,830.0019,860.0018,920.0019,210.0019,210.00-3.13%66,6340.99
Sep 28, 202619,830.0020,100.0019,620.0019,830.0019,830.00+0.10%55,8970.83
Sep 25, 202619,810.0019,990.0019,710.0019,810.0019,810.00+0.00%00.00
Sep 24, 202619,810.0019,990.0019,710.0019,810.0019,810.00+0.00%00.00
Sep 23, 202619,840.0019,990.0019,710.0019,810.0019,810.00-0.05%41,3560.57
Sep 22, 202620,100.0020,300.0019,810.0019,820.0019,820.00-0.65%36,0260.49
Sep 21, 202620,200.0020,200.0019,780.0019,950.0019,950.00-1.48%40,1150.54
Sep 18, 202620,350.0020,450.0020,100.0020,250.0020,250.00+0.50%25,5570.34
Sep 17, 202619,960.0020,250.0019,750.0020,150.0020,150.00+1.92%27,7420.36
Sep 16, 202620,200.0020,200.0019,720.0019,770.0019,770.00-2.13%35,4010.46
Sep 15, 202620,550.0020,550.0020,000.0020,200.0020,200.00-1.70%30,2020.39
Sep 14, 202620,250.0020,600.0019,930.0020,550.0020,550.00+0.49%46,7800.60
Sep 11, 202620,000.0020,800.0019,990.0020,450.0020,450.00+2.35%75,0480.97
Sep 10, 202619,420.0019,980.0019,150.0019,980.0019,980.00+2.83%77,7021.00
Sep 09, 202619,840.0019,940.0019,430.0019,430.0019,430.00-2.07%62,9200.79
Sep 08, 202620,200.0020,350.0019,830.0019,840.0019,840.00-1.78%43,5790.53
Sep 07, 202620,150.0020,350.0020,000.0020,200.0020,200.00+1.00%37,0430.45
Sep 04, 202620,350.0020,800.0019,950.0020,000.0020,000.00-1.72%65,1560.78
Sep 03, 202620,300.0020,650.0020,100.0020,350.0020,350.00+0.74%39,0250.46
Sep 02, 202620,100.0020,450.0019,820.0020,200.0020,200.00+0.00%60,4340.71
Sep 01, 202620,150.0020,400.0019,980.0020,200.0020,200.00+0.25%48,7660.56
Aug 31, 202620,100.0020,300.0019,700.0020,150.0020,150.00-0.98%52,9360.62
Aug 28, 202620,050.0020,400.0019,840.0020,350.0020,350.00+1.75%50,5560.58
Aug 27, 202620,000.0020,300.0019,920.0020,000.0020,000.00+0.00%35,9220.40
Aug 26, 202620,050.0020,200.0019,750.0020,000.0020,000.00-0.25%59,5000.66
Aug 25, 202619,530.0020,050.0019,260.0020,050.0020,050.00+2.40%63,1790.70
Aug 24, 202619,580.0019,740.0019,340.0019,580.0019,580.00+0.00%85,1510.93