Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 1,018.00 | 1,024.00 | 1,001.00 | 1,010.00 | 5,050.00 | 88,602 |
| 2024-01-11 | 1,024.00 | 1,025.00 | 1,006.00 | 1,018.00 | 5,090.00 | 88,698 |
| 2024-01-10 | 1,026.00 | 1,026.00 | 1,006.00 | 1,024.00 | 5,120.00 | 72,878 |
| 2024-01-09 | 1,049.00 | 1,050.00 | 1,017.00 | 1,021.00 | 5,105.00 | 152,372 |
| 2024-01-08 | 1,080.00 | 1,081.00 | 1,019.00 | 1,049.00 | 5,245.00 | 154,805 |
| 2024-01-05 | 1,107.00 | 1,107.00 | 1,061.00 | 1,075.00 | 5,375.00 | 106,854 |
| 2024-01-04 | 1,172.00 | 1,177.00 | 1,070.00 | 1,107.00 | 5,535.00 | 221,958 |
| 2024-01-03 | 1,196.00 | 1,199.00 | 1,165.00 | 1,167.00 | 5,835.00 | 127,787 |
| 2024-01-02 | 1,193.00 | 1,210.00 | 1,156.00 | 1,205.00 | 6,025.00 | 170,976 |
| 2023-12-28 | 1,245.00 | 1,247.00 | 1,197.00 | 1,202.00 | 6,010.00 | 292,432 |
| 2023-12-27 | 1,252.00 | 1,295.00 | 1,220.00 | 1,255.00 | 6,275.00 | 231,066 |
| 2023-12-26 | 1,301.00 | 1,394.00 | 1,268.00 | 1,272.00 | 6,360.00 | 509,399 |
| 2023-12-22 | 1,578.00 | 1,579.00 | 1,350.00 | 1,360.00 | 6,800.00 | 1,401,953 |
| 2023-12-21 | 1,469.00 | 1,699.00 | 1,350.00 | 1,618.00 | 8,090.00 | 6,273,808 |
| 2023-12-20 | 1,130.00 | 1,469.00 | 1,119.00 | 1,341.00 | 6,705.00 | 5,823,684 |
| 2023-11-30 | 319.00 | 336.00 | 310.00 | 322.00 | 4,830.00 | 329,711 |
| 2023-11-29 | 349.00 | 349.00 | 324.00 | 330.00 | 4,950.00 | 290,248 |
| 2023-11-28 | 353.00 | 386.00 | 340.00 | 349.00 | 5,235.00 | 530,211 |
| 2023-11-27 | 367.00 | 368.00 | 347.00 | 353.00 | 5,295.00 | 310,752 |
| 2023-11-24 | 386.00 | 393.00 | 366.00 | 367.00 | 5,505.00 | 350,748 |
| 2023-11-23 | 400.00 | 415.00 | 382.00 | 384.00 | 5,760.00 | 355,502 |
| 2023-11-22 | 415.00 | 419.00 | 397.00 | 400.00 | 6,000.00 | 227,953 |
| 2023-11-21 | 407.00 | 455.00 | 392.00 | 415.00 | 6,225.00 | 1,274,488 |
| 2023-11-20 | 417.00 | 443.00 | 407.00 | 409.00 | 6,135.00 | 316,039 |
| 2023-11-17 | 435.00 | 437.00 | 408.00 | 415.00 | 6,225.00 | 258,395 |
| 2023-11-16 | 458.00 | 474.00 | 433.00 | 433.00 | 6,495.00 | 429,822 |
| 2023-11-15 | 423.00 | 485.00 | 415.00 | 460.00 | 6,900.00 | 1,370,989 |
| 2023-11-14 | 397.00 | 443.00 | 396.00 | 420.00 | 6,300.00 | 572,184 |
| 2023-11-13 | 453.00 | 460.00 | 393.00 | 402.00 | 6,030.00 | 523,531 |
| 2023-11-10 | 435.00 | 489.00 | 423.00 | 457.00 | 6,855.00 | 967,735 |
| 2023-11-09 | 467.00 | 467.00 | 436.00 | 446.00 | 6,690.00 | 689,322 |
| 2023-11-08 | 507.00 | 551.00 | 488.00 | 492.00 | 7,380.00 | 2,532,336 |
| 2023-11-07 | 456.00 | 550.00 | 412.00 | 475.00 | 7,125.00 | 5,001,166 |
| 2023-11-06 | 445.00 | 523.00 | 428.00 | 463.00 | 6,945.00 | 4,026,381 |
| 2023-11-03 | 340.00 | 432.00 | 339.00 | 432.00 | 6,480.00 | 3,907,359 |
| 2023-11-02 | 315.00 | 354.00 | 306.00 | 333.00 | 4,995.00 | 657,236 |
| 2023-11-01 | 323.00 | 350.00 | 307.00 | 313.00 | 4,695.00 | 961,229 |
| 2023-10-31 | 348.00 | 365.00 | 306.00 | 328.00 | 4,920.00 | 917,441 |
| 2023-10-30 | 364.00 | 389.00 | 332.00 | 334.00 | 5,010.00 | 1,618,166 |
| 2023-10-27 | 336.00 | 409.00 | 330.00 | 347.00 | 5,205.00 | 4,511,887 |
| 2023-10-26 | 280.00 | 380.00 | 272.00 | 346.00 | 5,190.00 | 5,676,166 |
| 2023-10-25 | 278.00 | 321.00 | 262.00 | 293.00 | 4,395.00 | 3,837,823 |
| 2023-10-24 | 240.00 | 248.00 | 225.00 | 247.00 | 3,705.00 | 260,393 |
| 2023-10-23 | 231.00 | 244.00 | 224.00 | 225.00 | 3,375.00 | 181,526 |
| 2023-10-20 | 220.00 | 258.00 | 215.00 | 231.00 | 3,465.00 | 717,550 |
| 2023-10-19 | 232.00 | 234.00 | 218.00 | 223.00 | 3,345.00 | 159,509 |
| 2023-10-18 | 256.00 | 257.00 | 231.00 | 232.00 | 3,480.00 | 377,803 |
| 2023-10-17 | 260.00 | 266.00 | 252.00 | 258.00 | 3,870.00 | 164,008 |
| 2023-10-16 | 255.00 | 268.00 | 247.00 | 255.00 | 3,825.00 | 513,707 |
| 2023-10-13 | 263.00 | 275.00 | 252.00 | 254.00 | 3,810.00 | 500,789 |
| 2023-10-12 | 272.00 | 299.00 | 268.00 | 269.00 | 4,035.00 | 1,608,535 |
| 2023-10-11 | 251.00 | 307.00 | 248.00 | 271.00 | 4,065.00 | 3,826,632 |
| 2023-10-10 | 246.00 | 282.00 | 223.00 | 244.00 | 3,660.00 | 1,637,983 |
| 2023-10-06 | 294.00 | 335.00 | 253.00 | 255.00 | 3,825.00 | 2,700,873 |
| 2023-10-05 | 291.00 | 356.00 | 289.00 | 297.00 | 4,455.00 | 7,342,727 |
| 2023-10-04 | 203.00 | 274.00 | 203.00 | 274.00 | 4,110.00 | 3,642,081 |
| 2023-09-27 | 162.00 | 242.00 | 162.00 | 211.00 | 3,165.00 | 4,774,754 |
| 2023-09-26 | 306.00 | 311.00 | 224.00 | 224.00 | 3,360.00 | 1,098,383 |
| 2023-09-25 | 319.00 | 325.00 | 311.00 | 320.00 | 4,800.00 | 37,337 |
| 2023-09-22 | 311.00 | 330.00 | 311.00 | 319.00 | 4,785.00 | 32,651 |
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.