Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 1,211.00 | 1,250.00 | 1,200.00 | 1,225.00 | 6,125.00 | 21,377 |
| 2024-04-09 | 1,248.00 | 1,283.00 | 1,230.00 | 1,241.00 | 6,205.00 | 18,581 |
| 2024-04-08 | 1,258.00 | 1,260.00 | 1,195.00 | 1,257.00 | 6,285.00 | 43,131 |
| 2024-04-05 | 1,270.00 | 1,270.00 | 1,237.00 | 1,258.00 | 6,290.00 | 52,881 |
| 2024-04-04 | 1,262.00 | 1,275.00 | 1,240.00 | 1,270.00 | 6,350.00 | 39,205 |
| 2024-04-03 | 1,251.00 | 1,275.00 | 1,250.00 | 1,262.00 | 6,310.00 | 28,246 |
| 2024-04-02 | 1,294.00 | 1,299.00 | 1,256.00 | 1,270.00 | 6,350.00 | 26,566 |
| 2024-04-01 | 1,259.00 | 1,305.00 | 1,253.00 | 1,298.00 | 6,490.00 | 38,903 |
| 2024-03-29 | 1,262.00 | 1,274.00 | 1,245.00 | 1,260.00 | 6,300.00 | 26,049 |
| 2024-03-28 | 1,255.00 | 1,277.00 | 1,250.00 | 1,262.00 | 6,310.00 | 23,133 |
| 2024-03-27 | 1,262.00 | 1,280.00 | 1,236.00 | 1,261.00 | 6,305.00 | 49,975 |
| 2024-03-26 | 1,226.00 | 1,390.00 | 1,225.00 | 1,262.00 | 6,310.00 | 250,324 |
| 2024-03-25 | 1,252.00 | 1,252.00 | 1,217.00 | 1,225.00 | 6,125.00 | 39,034 |
| 2024-03-22 | 1,290.00 | 1,290.00 | 1,243.00 | 1,252.00 | 6,260.00 | 41,031 |
| 2024-03-21 | 1,246.00 | 1,410.00 | 1,246.00 | 1,290.00 | 6,450.00 | 424,461 |
| 2024-03-20 | 1,236.00 | 1,269.00 | 1,229.00 | 1,240.00 | 6,200.00 | 60,200 |
| 2024-03-19 | 1,210.00 | 1,261.00 | 1,203.00 | 1,244.00 | 6,220.00 | 36,478 |
| 2024-03-18 | 1,210.00 | 1,231.00 | 1,195.00 | 1,210.00 | 6,050.00 | 69,164 |
| 2024-03-15 | 1,202.00 | 1,264.00 | 1,199.00 | 1,241.00 | 6,205.00 | 63,417 |
| 2024-03-14 | 1,251.00 | 1,255.00 | 1,213.00 | 1,214.00 | 6,070.00 | 53,320 |
| 2024-03-13 | 1,261.00 | 1,265.00 | 1,235.00 | 1,251.00 | 6,255.00 | 37,502 |
| 2024-03-12 | 1,211.00 | 1,270.00 | 1,180.00 | 1,257.00 | 6,285.00 | 96,450 |
| 2024-03-11 | 1,211.00 | 1,216.00 | 1,171.00 | 1,214.00 | 6,070.00 | 50,131 |
| 2024-03-08 | 1,247.00 | 1,274.00 | 1,159.00 | 1,211.00 | 6,055.00 | 187,836 |
| 2024-03-07 | 1,142.00 | 1,259.00 | 1,132.00 | 1,259.00 | 6,295.00 | 180,863 |
| 2024-03-06 | 1,130.00 | 1,156.00 | 1,125.00 | 1,145.00 | 5,725.00 | 38,477 |
| 2024-03-05 | 1,129.00 | 1,144.00 | 1,070.00 | 1,142.00 | 5,710.00 | 55,594 |
| 2024-03-04 | 1,078.00 | 1,132.00 | 1,062.00 | 1,132.00 | 5,660.00 | 89,391 |
| 2024-02-29 | 1,034.00 | 1,071.00 | 1,030.00 | 1,060.00 | 5,300.00 | 38,693 |
| 2024-02-28 | 1,010.00 | 1,070.00 | 1,010.00 | 1,034.00 | 5,170.00 | 47,990 |
| 2024-02-27 | 1,051.00 | 1,058.00 | 1,017.00 | 1,020.00 | 5,100.00 | 48,243 |
| 2024-02-26 | 1,045.00 | 1,060.00 | 1,004.00 | 1,055.00 | 5,275.00 | 72,848 |
| 2024-02-23 | 1,068.00 | 1,089.00 | 1,040.00 | 1,046.00 | 5,230.00 | 97,205 |
| 2024-02-22 | 1,109.00 | 1,109.00 | 1,070.00 | 1,072.00 | 5,360.00 | 70,084 |
| 2024-02-21 | 1,106.00 | 1,127.00 | 1,082.00 | 1,084.00 | 5,420.00 | 67,697 |
| 2024-02-20 | 1,098.00 | 1,127.00 | 1,086.00 | 1,106.00 | 5,530.00 | 112,397 |
| 2024-02-19 | 1,118.00 | 1,153.00 | 1,091.00 | 1,110.00 | 5,550.00 | 90,923 |
| 2024-02-16 | 1,171.00 | 1,184.00 | 1,102.00 | 1,128.00 | 5,640.00 | 262,442 |
| 2024-02-15 | 1,093.00 | 1,244.00 | 1,072.00 | 1,189.00 | 5,945.00 | 944,033 |
| 2024-02-14 | 1,080.00 | 1,108.00 | 1,064.00 | 1,085.00 | 5,425.00 | 80,021 |
| 2024-02-13 | 1,042.00 | 1,100.00 | 1,040.00 | 1,080.00 | 5,400.00 | 74,628 |
| 2024-02-08 | 1,046.00 | 1,057.00 | 1,038.00 | 1,041.00 | 5,205.00 | 34,243 |
| 2024-02-07 | 1,060.00 | 1,060.00 | 1,032.00 | 1,046.00 | 5,230.00 | 38,068 |
| 2024-02-06 | 1,059.00 | 1,061.00 | 1,031.00 | 1,045.00 | 5,225.00 | 82,330 |
| 2024-02-05 | 1,077.00 | 1,096.00 | 1,051.00 | 1,059.00 | 5,295.00 | 74,778 |
| 2024-02-02 | 1,037.00 | 1,109.00 | 1,035.00 | 1,077.00 | 5,385.00 | 185,526 |
| 2024-02-01 | 1,042.00 | 1,050.00 | 1,016.00 | 1,037.00 | 5,185.00 | 116,418 |
| 2024-01-31 | 1,076.00 | 1,126.00 | 1,024.00 | 1,042.00 | 5,210.00 | 296,629 |
| 2024-01-30 | 1,300.00 | 1,338.00 | 1,100.00 | 1,126.00 | 5,630.00 | 2,207,592 |
| 2024-01-29 | 1,075.00 | 1,085.00 | 1,003.00 | 1,030.00 | 5,150.00 | 195,828 |
| 2024-01-26 | 1,139.00 | 1,139.00 | 1,036.00 | 1,048.00 | 5,240.00 | 303,512 |
| 2024-01-25 | 980.00 | 1,234.00 | 980.00 | 1,157.00 | 5,785.00 | 1,992,696 |
| 2024-01-24 | 945.00 | 1,088.00 | 943.00 | 979.00 | 4,895.00 | 370,695 |
| 2024-01-23 | 910.00 | 1,099.00 | 904.00 | 952.00 | 4,760.00 | 328,098 |
| 2024-01-22 | 949.00 | 950.00 | 929.00 | 935.00 | 4,675.00 | 41,039 |
| 2024-01-19 | 939.00 | 966.00 | 937.00 | 942.00 | 4,710.00 | 44,724 |
| 2024-01-18 | 947.00 | 950.00 | 935.00 | 939.00 | 4,695.00 | 39,460 |
| 2024-01-17 | 962.00 | 965.00 | 935.00 | 951.00 | 4,755.00 | 53,267 |
| 2024-01-16 | 981.00 | 998.00 | 946.00 | 962.00 | 4,810.00 | 74,175 |
| 2024-01-15 | 1,003.00 | 1,006.00 | 983.00 | 990.00 | 4,950.00 | 90,500 |
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.