Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,345.00 | 3,350.00 | 3,160.00 | 3,205.00 | 3,205.00 | 38,526 |
| 2026-10-16 | 3,235.00 | 3,355.00 | 3,200.00 | 3,335.00 | 3,335.00 | 12,086 |
| 2026-10-15 | 3,415.00 | 3,425.00 | 3,250.00 | 3,305.00 | 3,305.00 | 17,703 |
| 2026-10-14 | 3,315.00 | 3,420.00 | 3,305.00 | 3,415.00 | 3,415.00 | 5,801 |
| 2026-10-13 | 3,375.00 | 3,430.00 | 3,225.00 | 3,405.00 | 3,405.00 | 28,086 |
| 2026-10-12 | 3,605.00 | 3,605.00 | 3,455.00 | 3,460.00 | 3,460.00 | 13,300 |
| 2026-10-08 | 3,665.00 | 3,665.00 | 3,570.00 | 3,575.00 | 3,575.00 | 7,150 |
| 2026-10-07 | 3,715.00 | 3,755.00 | 3,655.00 | 3,655.00 | 3,655.00 | 4,584 |
| 2026-10-06 | 3,900.00 | 3,900.00 | 3,700.00 | 3,715.00 | 3,715.00 | 16,656 |
| 2026-10-02 | 3,670.00 | 3,825.00 | 3,630.00 | 3,790.00 | 3,790.00 | 34,275 |
| 2026-10-01 | 3,560.00 | 3,630.00 | 3,480.00 | 3,570.00 | 3,570.00 | 17,981 |
| 2026-09-30 | 3,370.00 | 3,640.00 | 3,370.00 | 3,500.00 | 3,500.00 | 30,129 |
| 2026-09-29 | 3,440.00 | 3,460.00 | 3,325.00 | 3,365.00 | 3,365.00 | 11,483 |
| 2026-09-28 | 3,540.00 | 3,540.00 | 3,265.00 | 3,465.00 | 3,465.00 | 9,319 |
| 2026-09-23 | 3,490.00 | 3,605.00 | 3,440.00 | 3,455.00 | 3,455.00 | 7,083 |
| 2026-09-22 | 3,405.00 | 3,490.00 | 3,405.00 | 3,445.00 | 3,445.00 | 7,787 |
| 2026-09-21 | 3,575.00 | 3,595.00 | 3,400.00 | 3,415.00 | 3,415.00 | 14,138 |
| 2026-09-18 | 3,410.00 | 3,655.00 | 3,410.00 | 3,490.00 | 3,490.00 | 15,856 |
| 2026-09-17 | 3,410.00 | 3,435.00 | 3,395.00 | 3,410.00 | 3,410.00 | 9,092 |
| 2026-09-16 | 3,410.00 | 3,425.00 | 3,385.00 | 3,410.00 | 3,410.00 | 8,524 |
| 2026-09-15 | 3,435.00 | 3,590.00 | 3,400.00 | 3,410.00 | 3,410.00 | 20,455 |
| 2026-09-14 | 3,725.00 | 3,725.00 | 3,425.00 | 3,425.00 | 3,425.00 | 20,310 |
| 2026-09-11 | 3,610.00 | 4,185.00 | 3,525.00 | 3,525.00 | 3,525.00 | 67,727 |
| 2026-09-10 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0 |
| 2026-09-09 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0 |
| 2026-08-24 | 772.00 | 791.00 | 735.00 | 753.00 | 3,765.00 | 38,975 |
| 2026-08-21 | 815.00 | 840.00 | 749.00 | 785.00 | 3,925.00 | 44,201 |
| 2026-08-20 | 802.00 | 812.00 | 788.00 | 806.00 | 4,030.00 | 34,025 |
| 2026-08-19 | 856.00 | 858.00 | 795.00 | 807.00 | 4,035.00 | 41,256 |
| 2026-08-18 | 840.00 | 868.00 | 820.00 | 840.00 | 4,200.00 | 21,336 |
| 2026-08-14 | 858.00 | 870.00 | 831.00 | 840.00 | 4,200.00 | 27,379 |
| 2026-08-13 | 893.00 | 893.00 | 845.00 | 857.00 | 4,285.00 | 40,192 |
| 2026-08-12 | 833.00 | 898.00 | 809.00 | 869.00 | 4,345.00 | 95,390 |
| 2026-08-11 | 795.00 | 869.00 | 778.00 | 830.00 | 4,150.00 | 107,308 |
| 2026-08-10 | 764.00 | 795.00 | 763.00 | 795.00 | 3,975.00 | 30,782 |
| 2026-08-07 | 773.00 | 780.00 | 761.00 | 764.00 | 3,820.00 | 12,275 |
| 2026-08-06 | 780.00 | 787.00 | 767.00 | 773.00 | 3,865.00 | 9,479 |
| 2026-08-05 | 787.00 | 799.00 | 773.00 | 779.00 | 3,895.00 | 30,862 |
| 2026-08-04 | 771.00 | 803.00 | 768.00 | 775.00 | 3,875.00 | 20,169 |
| 2026-08-03 | 786.00 | 788.00 | 750.00 | 771.00 | 3,855.00 | 19,236 |
| 2026-07-31 | 743.00 | 800.00 | 743.00 | 775.00 | 3,875.00 | 35,464 |
| 2026-07-30 | 707.00 | 799.00 | 707.00 | 749.00 | 3,745.00 | 58,540 |
| 2026-07-29 | 728.00 | 751.00 | 712.00 | 713.00 | 3,565.00 | 52,350 |
| 2026-07-28 | 786.00 | 797.00 | 723.00 | 732.00 | 3,660.00 | 74,381 |
| 2026-07-27 | 772.00 | 779.00 | 766.00 | 771.00 | 3,855.00 | 28,721 |
| 2026-07-24 | 777.00 | 790.00 | 769.00 | 773.00 | 3,865.00 | 42,873 |
| 2026-07-23 | 771.00 | 795.00 | 771.00 | 783.00 | 3,915.00 | 48,283 |
| 2026-07-22 | 799.00 | 799.00 | 772.00 | 778.00 | 3,890.00 | 60,127 |
| 2026-07-21 | 790.00 | 797.00 | 762.00 | 785.00 | 3,925.00 | 67,210 |
| 2026-07-20 | 833.00 | 839.00 | 781.00 | 788.00 | 3,940.00 | 109,024 |
| 2026-07-16 | 844.00 | 869.00 | 821.00 | 857.00 | 4,285.00 | 102,138 |
| 2026-07-15 | 852.00 | 882.00 | 829.00 | 867.00 | 4,335.00 | 182,299 |
| 2026-07-14 | 935.00 | 935.00 | 821.00 | 852.00 | 4,260.00 | 384,983 |
| 2026-07-13 | 1,063.00 | 1,190.00 | 900.00 | 951.00 | 4,755.00 | 1,471,058 |
| 2026-07-10 | 866.00 | 1,063.00 | 822.00 | 1,063.00 | 5,315.00 | 1,254,466 |
| 2026-07-09 | 839.00 | 857.00 | 798.00 | 818.00 | 4,090.00 | 106,890 |
| 2026-07-08 | 890.00 | 954.00 | 841.00 | 856.00 | 4,280.00 | 375,147 |
| 2026-07-07 | 961.00 | 1,188.00 | 811.00 | 841.00 | 4,205.00 | 1,180,833 |
| 2026-07-06 | 767.00 | 950.00 | 733.00 | 922.00 | 4,610.00 | 509,836 |
| 2026-07-03 | 774.00 | 798.00 | 710.00 | 767.00 | 3,835.00 | 147,369 |
Page 1 of 2 · 110 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.