Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 1,203.00 | 1,224.00 | 1,187.00 | 1,216.00 | 6,080.00 | 18,294 |
| 2024-07-09 | 1,250.00 | 1,250.00 | 1,209.00 | 1,215.00 | 6,075.00 | 35,096 |
| 2024-07-08 | 1,240.00 | 1,259.00 | 1,240.00 | 1,250.00 | 6,250.00 | 13,181 |
| 2024-07-05 | 1,256.00 | 1,271.00 | 1,250.00 | 1,256.00 | 6,280.00 | 10,000 |
| 2024-07-04 | 1,241.00 | 1,282.00 | 1,235.00 | 1,269.00 | 6,345.00 | 19,681 |
| 2024-07-03 | 1,247.00 | 1,260.00 | 1,240.00 | 1,241.00 | 6,205.00 | 9,009 |
| 2024-07-02 | 1,260.00 | 1,279.00 | 1,230.00 | 1,254.00 | 6,270.00 | 34,237 |
| 2024-07-01 | 1,257.00 | 1,278.00 | 1,251.00 | 1,260.00 | 6,300.00 | 25,153 |
| 2024-06-28 | 1,240.00 | 1,272.00 | 1,240.00 | 1,270.00 | 6,350.00 | 14,514 |
| 2024-06-27 | 1,277.00 | 1,279.00 | 1,236.00 | 1,250.00 | 6,250.00 | 50,616 |
| 2024-06-26 | 1,332.00 | 1,389.00 | 1,268.00 | 1,277.00 | 6,385.00 | 70,678 |
| 2024-06-25 | 1,273.00 | 1,307.00 | 1,260.00 | 1,296.00 | 6,480.00 | 56,634 |
| 2024-06-24 | 1,305.00 | 1,320.00 | 1,256.00 | 1,292.00 | 6,460.00 | 19,662 |
| 2024-06-21 | 1,303.00 | 1,328.00 | 1,299.00 | 1,305.00 | 6,525.00 | 18,943 |
| 2024-06-20 | 1,354.00 | 1,354.00 | 1,302.00 | 1,311.00 | 6,555.00 | 425,070 |
| 2024-06-19 | 1,332.00 | 1,376.00 | 1,332.00 | 1,354.00 | 6,770.00 | 40,709 |
| 2024-06-18 | 1,439.00 | 1,439.00 | 1,322.00 | 1,359.00 | 6,795.00 | 224,905 |
| 2024-06-17 | 1,310.00 | 1,389.00 | 1,310.00 | 1,388.00 | 6,940.00 | 143,953 |
| 2024-06-14 | 1,291.00 | 1,315.00 | 1,259.00 | 1,310.00 | 6,550.00 | 31,195 |
| 2024-06-13 | 1,270.00 | 1,341.00 | 1,269.00 | 1,290.00 | 6,450.00 | 78,051 |
| 2024-06-12 | 1,225.00 | 1,285.00 | 1,225.00 | 1,270.00 | 6,350.00 | 38,524 |
| 2024-06-11 | 1,241.00 | 1,253.00 | 1,230.00 | 1,234.00 | 6,170.00 | 34,034 |
| 2024-06-10 | 1,232.00 | 1,268.00 | 1,228.00 | 1,253.00 | 6,265.00 | 23,914 |
| 2024-06-07 | 1,233.00 | 1,253.00 | 1,225.00 | 1,232.00 | 6,160.00 | 26,376 |
| 2024-06-05 | 1,231.00 | 1,250.00 | 1,226.00 | 1,233.00 | 6,165.00 | 14,688 |
| 2024-06-04 | 1,229.00 | 1,249.00 | 1,228.00 | 1,235.00 | 6,175.00 | 16,409 |
| 2024-06-03 | 1,243.00 | 1,276.00 | 1,226.00 | 1,240.00 | 6,200.00 | 29,657 |
| 2024-05-31 | 1,223.00 | 1,285.00 | 1,223.00 | 1,258.00 | 6,290.00 | 32,134 |
| 2024-05-30 | 1,209.00 | 1,230.00 | 1,209.00 | 1,223.00 | 6,115.00 | 12,015 |
| 2024-05-29 | 1,221.00 | 1,238.00 | 1,210.00 | 1,223.00 | 6,115.00 | 15,519 |
| 2024-05-28 | 1,276.00 | 1,294.00 | 1,230.00 | 1,232.00 | 6,160.00 | 63,744 |
| 2024-05-27 | 1,238.00 | 1,281.00 | 1,220.00 | 1,276.00 | 6,380.00 | 70,378 |
| 2024-05-24 | 1,229.00 | 1,250.00 | 1,187.00 | 1,239.00 | 6,195.00 | 58,235 |
| 2024-05-23 | 1,162.00 | 1,297.00 | 1,161.00 | 1,229.00 | 6,145.00 | 179,205 |
| 2024-05-22 | 1,190.00 | 1,194.00 | 1,155.00 | 1,173.00 | 5,865.00 | 57,096 |
| 2024-05-21 | 1,096.00 | 1,332.00 | 1,075.00 | 1,185.00 | 5,925.00 | 755,747 |
| 2024-05-20 | 1,079.00 | 1,102.00 | 1,065.00 | 1,099.00 | 5,495.00 | 33,514 |
| 2024-05-17 | 1,084.00 | 1,107.00 | 1,052.00 | 1,079.00 | 5,395.00 | 120,479 |
| 2024-05-16 | 1,076.00 | 1,111.00 | 1,069.00 | 1,081.00 | 5,405.00 | 43,552 |
| 2024-05-14 | 1,001.00 | 1,251.00 | 1,001.00 | 1,065.00 | 5,325.00 | 471,057 |
| 2024-05-13 | 1,041.00 | 1,048.00 | 1,015.00 | 1,030.00 | 5,150.00 | 14,993 |
| 2024-05-10 | 1,041.00 | 1,054.00 | 1,030.00 | 1,041.00 | 5,205.00 | 8,691 |
| 2024-05-09 | 1,079.00 | 1,094.00 | 1,040.00 | 1,041.00 | 5,205.00 | 55,389 |
| 2024-05-08 | 1,090.00 | 1,104.00 | 1,074.00 | 1,079.00 | 5,395.00 | 11,779 |
| 2024-05-07 | 1,100.00 | 1,121.00 | 1,050.00 | 1,087.00 | 5,435.00 | 17,843 |
| 2024-05-03 | 1,100.00 | 1,109.00 | 1,082.00 | 1,100.00 | 5,500.00 | 45,557 |
| 2024-05-02 | 1,121.00 | 1,141.00 | 1,095.00 | 1,100.00 | 5,500.00 | 31,731 |
| 2024-04-30 | 1,193.00 | 1,193.00 | 1,125.00 | 1,126.00 | 5,630.00 | 25,951 |
| 2024-04-29 | 1,170.00 | 1,186.00 | 1,156.00 | 1,156.00 | 5,780.00 | 7,521 |
| 2024-04-26 | 1,173.00 | 1,181.00 | 1,160.00 | 1,165.00 | 5,825.00 | 14,455 |
| 2024-04-25 | 1,190.00 | 1,209.00 | 1,170.00 | 1,173.00 | 5,865.00 | 19,004 |
| 2024-04-24 | 1,176.00 | 1,190.00 | 1,163.00 | 1,190.00 | 5,950.00 | 13,602 |
| 2024-04-23 | 1,180.00 | 1,180.00 | 1,126.00 | 1,170.00 | 5,850.00 | 20,711 |
| 2024-04-22 | 1,145.00 | 1,178.00 | 1,145.00 | 1,169.00 | 5,845.00 | 16,624 |
| 2024-04-19 | 1,190.00 | 1,193.00 | 1,150.00 | 1,164.00 | 5,820.00 | 35,942 |
| 2024-04-18 | 1,177.00 | 1,208.00 | 1,176.00 | 1,188.00 | 5,940.00 | 9,778 |
| 2024-04-17 | 1,191.00 | 1,215.00 | 1,156.00 | 1,177.00 | 5,885.00 | 50,641 |
| 2024-04-16 | 1,200.00 | 1,221.00 | 1,175.00 | 1,194.00 | 5,970.00 | 35,149 |
| 2024-04-15 | 1,196.00 | 1,222.00 | 1,175.00 | 1,210.00 | 6,050.00 | 37,959 |
| 2024-04-12 | 1,221.00 | 1,239.00 | 1,200.00 | 1,200.00 | 6,000.00 | 46,442 |
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.