Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 337.00 | 340.00 | 326.00 | 330.00 | 4,950.00 | 34,504 |
| 2023-09-20 | 353.00 | 356.00 | 334.00 | 334.00 | 5,010.00 | 100,404 |
| 2023-09-19 | 361.00 | 366.00 | 348.00 | 355.00 | 5,325.00 | 72,038 |
| 2023-09-18 | 367.00 | 373.00 | 355.00 | 359.00 | 5,385.00 | 98,354 |
| 2023-09-15 | 355.00 | 399.00 | 350.00 | 366.00 | 5,490.00 | 794,766 |
| 2023-09-14 | 390.00 | 395.00 | 355.00 | 355.00 | 5,325.00 | 899,291 |
| 2023-09-13 | 507.00 | 515.00 | 502.00 | 506.00 | 7,590.00 | 9,812 |
| 2023-09-12 | 515.00 | 528.00 | 510.00 | 512.00 | 7,680.00 | 10,219 |
| 2023-09-11 | 517.00 | 525.00 | 514.00 | 520.00 | 7,800.00 | 8,052 |
| 2023-09-08 | 518.00 | 521.00 | 513.00 | 517.00 | 7,755.00 | 4,995 |
| 2023-09-07 | 525.00 | 530.00 | 518.00 | 518.00 | 7,770.00 | 6,595 |
| 2023-09-06 | 518.00 | 538.00 | 518.00 | 530.00 | 7,950.00 | 8,194 |
| 2023-09-05 | 515.00 | 580.00 | 515.00 | 521.00 | 7,815.00 | 57,268 |
| 2023-09-04 | 517.00 | 524.00 | 513.00 | 518.00 | 7,770.00 | 8,378 |
| 2023-09-01 | 527.00 | 527.00 | 517.00 | 518.00 | 7,770.00 | 12,769 |
| 2023-08-31 | 539.00 | 539.00 | 525.00 | 527.00 | 7,905.00 | 12,851 |
| 2023-08-30 | 545.00 | 548.00 | 526.00 | 539.00 | 8,085.00 | 9,287 |
| 2023-08-29 | 521.00 | 545.00 | 521.00 | 545.00 | 8,175.00 | 10,552 |
| 2023-08-28 | 535.00 | 539.00 | 516.00 | 535.00 | 8,025.00 | 5,776 |
| 2023-08-25 | 545.00 | 545.00 | 529.00 | 535.00 | 8,025.00 | 9,093 |
| 2023-08-24 | 544.00 | 550.00 | 536.00 | 540.00 | 8,100.00 | 7,838 |
| 2023-08-23 | 551.00 | 551.00 | 530.00 | 550.00 | 8,250.00 | 17,392 |
| 2023-08-22 | 542.00 | 553.00 | 542.00 | 551.00 | 8,265.00 | 7,598 |
| 2023-08-21 | 544.00 | 558.00 | 544.00 | 548.00 | 8,220.00 | 6,297 |
| 2023-08-18 | 567.00 | 578.00 | 545.00 | 547.00 | 8,205.00 | 17,120 |
| 2023-08-17 | 572.00 | 573.00 | 552.00 | 567.00 | 8,505.00 | 10,118 |
| 2023-08-16 | 575.00 | 578.00 | 565.00 | 572.00 | 8,580.00 | 10,453 |
| 2023-08-14 | 586.00 | 591.00 | 573.00 | 575.00 | 8,625.00 | 11,602 |
| 2023-08-11 | 575.00 | 595.00 | 575.00 | 591.00 | 8,865.00 | 13,827 |
| 2023-08-10 | 558.00 | 585.00 | 556.00 | 584.00 | 8,760.00 | 20,364 |
| 2023-08-09 | 546.00 | 560.00 | 546.00 | 558.00 | 8,370.00 | 8,535 |
| 2023-08-08 | 552.00 | 563.00 | 546.00 | 546.00 | 8,190.00 | 6,257 |
| 2023-08-07 | 552.00 | 564.00 | 547.00 | 552.00 | 8,280.00 | 7,312 |
| 2023-08-04 | 555.00 | 564.00 | 550.00 | 557.00 | 8,355.00 | 6,229 |
| 2023-08-03 | 564.00 | 570.00 | 550.00 | 555.00 | 8,325.00 | 9,674 |
| 2023-08-02 | 566.00 | 601.00 | 557.00 | 564.00 | 8,460.00 | 34,649 |
| 2023-08-01 | 566.00 | 577.00 | 557.00 | 577.00 | 8,655.00 | 10,553 |
| 2023-07-31 | 573.00 | 585.00 | 567.00 | 569.00 | 8,535.00 | 7,083 |
| 2023-07-28 | 552.00 | 595.00 | 546.00 | 575.00 | 8,625.00 | 10,455 |
| 2023-07-27 | 513.00 | 558.00 | 513.00 | 553.00 | 8,295.00 | 23,130 |
| 2023-07-26 | 551.00 | 560.00 | 515.00 | 522.00 | 7,830.00 | 49,258 |
| 2023-07-25 | 591.00 | 605.00 | 553.00 | 560.00 | 8,400.00 | 58,661 |
| 2023-07-24 | 617.00 | 625.00 | 594.00 | 599.00 | 8,985.00 | 31,600 |
| 2023-07-21 | 636.00 | 636.00 | 612.00 | 617.00 | 9,255.00 | 24,280 |
| 2023-07-20 | 630.00 | 635.00 | 611.00 | 635.00 | 9,525.00 | 12,114 |
| 2023-07-19 | 626.00 | 645.00 | 620.00 | 633.00 | 9,495.00 | 20,838 |
| 2023-07-18 | 650.00 | 658.00 | 621.00 | 621.00 | 9,315.00 | 51,724 |
| 2023-07-17 | 664.00 | 685.00 | 648.00 | 650.00 | 9,750.00 | 48,830 |
| 2023-07-14 | 673.00 | 673.00 | 658.00 | 664.00 | 9,960.00 | 14,430 |
| 2023-07-13 | 673.00 | 675.00 | 667.00 | 673.00 | 10,095.00 | 6,010 |
| 2023-07-12 | 666.00 | 673.00 | 665.00 | 673.00 | 10,095.00 | 4,262 |
| 2023-07-11 | 657.00 | 673.00 | 657.00 | 670.00 | 10,050.00 | 4,727 |
| 2023-07-10 | 667.00 | 670.00 | 656.00 | 656.00 | 9,840.00 | 6,866 |
| 2023-07-07 | 664.00 | 664.00 | 654.00 | 658.00 | 9,870.00 | 6,959 |
| 2023-07-06 | 679.00 | 685.00 | 665.00 | 665.00 | 9,975.00 | 19,380 |
| 2023-07-05 | 683.00 | 700.00 | 678.00 | 679.00 | 10,185.00 | 12,382 |
| 2023-07-04 | 696.00 | 696.00 | 681.00 | 682.00 | 10,230.00 | 16,142 |
| 2023-07-03 | 688.00 | 698.00 | 688.00 | 695.00 | 10,425.00 | 12,524 |
| 2023-06-30 | 685.00 | 702.00 | 684.00 | 688.00 | 10,320.00 | 8,671 |
| 2023-06-29 | 702.00 | 710.00 | 687.00 | 689.00 | 10,335.00 | 12,377 |
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.