Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 690.00 | 708.00 | 687.00 | 702.00 | 10,530.00 | 15,665 |
| 2023-06-27 | 687.00 | 698.00 | 681.00 | 695.00 | 10,425.00 | 11,119 |
| 2023-06-26 | 692.00 | 698.00 | 680.00 | 693.00 | 10,395.00 | 12,874 |
| 2023-06-23 | 696.00 | 708.00 | 690.00 | 692.00 | 10,380.00 | 25,606 |
| 2023-06-22 | 738.00 | 739.00 | 692.00 | 700.00 | 10,500.00 | 70,232 |
| 2023-06-21 | 725.00 | 725.00 | 707.00 | 707.00 | 10,605.00 | 26,035 |
| 2023-06-20 | 719.00 | 724.00 | 715.00 | 722.00 | 10,830.00 | 9,598 |
| 2023-06-19 | 709.00 | 724.00 | 701.00 | 724.00 | 10,860.00 | 16,563 |
| 2023-06-16 | 711.00 | 720.00 | 706.00 | 709.00 | 10,635.00 | 14,189 |
| 2023-06-15 | 703.00 | 717.00 | 695.00 | 714.00 | 10,710.00 | 52,840 |
| 2023-06-14 | 736.00 | 741.00 | 714.00 | 720.00 | 10,800.00 | 51,027 |
| 2023-06-13 | 720.00 | 764.00 | 716.00 | 746.00 | 11,190.00 | 120,463 |
| 2023-06-12 | 726.00 | 735.00 | 715.00 | 719.00 | 10,785.00 | 31,295 |
| 2023-06-09 | 727.00 | 733.00 | 723.00 | 730.00 | 10,950.00 | 29,430 |
| 2023-06-08 | 770.00 | 799.00 | 717.00 | 731.00 | 10,965.00 | 244,677 |
| 2023-06-07 | 717.00 | 736.00 | 711.00 | 728.00 | 10,920.00 | 119,927 |
| 2023-06-05 | 715.00 | 719.00 | 707.00 | 709.00 | 10,635.00 | 35,315 |
| 2023-06-02 | 717.00 | 723.00 | 706.00 | 710.00 | 10,650.00 | 92,531 |
| 2023-06-01 | 709.00 | 875.00 | 695.00 | 717.00 | 10,755.00 | 1,292,476 |
| 2023-05-31 | 712.00 | 712.00 | 695.00 | 703.00 | 10,545.00 | 13,393 |
| 2023-05-30 | 696.00 | 707.00 | 670.00 | 706.00 | 10,590.00 | 13,565 |
| 2023-05-26 | 701.00 | 712.00 | 690.00 | 695.00 | 10,425.00 | 15,660 |
| 2023-05-25 | 706.00 | 710.00 | 695.00 | 700.00 | 10,500.00 | 8,878 |
| 2023-05-24 | 708.00 | 714.00 | 700.00 | 706.00 | 10,590.00 | 9,892 |
| 2023-05-23 | 711.00 | 716.00 | 700.00 | 707.00 | 10,605.00 | 16,259 |
| 2023-05-22 | 705.00 | 713.00 | 700.00 | 710.00 | 10,650.00 | 7,676 |
| 2023-05-19 | 713.00 | 717.00 | 704.00 | 705.00 | 10,575.00 | 9,313 |
| 2023-05-18 | 711.00 | 715.00 | 705.00 | 711.00 | 10,665.00 | 9,112 |
| 2023-05-17 | 703.00 | 716.00 | 698.00 | 711.00 | 10,665.00 | 10,650 |
| 2023-05-16 | 712.00 | 728.00 | 704.00 | 709.00 | 10,635.00 | 42,232 |
| 2023-05-15 | 687.00 | 710.00 | 680.00 | 702.00 | 10,530.00 | 13,201 |
| 2023-05-12 | 706.00 | 718.00 | 675.00 | 687.00 | 10,305.00 | 19,266 |
| 2023-05-11 | 704.00 | 722.00 | 703.00 | 712.00 | 10,680.00 | 28,218 |
| 2023-05-10 | 683.00 | 719.00 | 675.00 | 706.00 | 10,590.00 | 35,065 |
| 2023-05-09 | 687.00 | 691.00 | 669.00 | 691.00 | 10,365.00 | 16,620 |
| 2023-05-08 | 652.00 | 723.00 | 652.00 | 687.00 | 10,305.00 | 232,770 |
| 2023-05-04 | 645.00 | 667.00 | 644.00 | 651.00 | 9,765.00 | 8,176 |
| 2023-05-03 | 639.00 | 670.00 | 638.00 | 650.00 | 9,750.00 | 8,565 |
| 2023-05-02 | 640.00 | 646.00 | 636.00 | 642.00 | 9,630.00 | 8,257 |
| 2023-04-28 | 654.00 | 654.00 | 635.00 | 640.00 | 9,600.00 | 9,695 |
| 2023-04-27 | 648.00 | 652.00 | 636.00 | 643.00 | 9,645.00 | 11,589 |
| 2023-04-26 | 640.00 | 650.00 | 635.00 | 647.00 | 9,705.00 | 10,291 |
| 2023-04-25 | 656.00 | 659.00 | 638.00 | 642.00 | 9,630.00 | 19,743 |
| 2023-04-24 | 670.00 | 672.00 | 653.00 | 656.00 | 9,840.00 | 11,473 |
| 2023-04-21 | 668.00 | 682.00 | 663.00 | 667.00 | 10,005.00 | 14,083 |
| 2023-04-20 | 677.00 | 681.00 | 670.00 | 672.00 | 10,080.00 | 13,400 |
| 2023-04-19 | 682.00 | 688.00 | 679.00 | 679.00 | 10,185.00 | 16,002 |
| 2023-04-18 | 695.00 | 704.00 | 677.00 | 679.00 | 10,185.00 | 48,172 |
| 2023-04-17 | 682.00 | 687.00 | 672.00 | 682.00 | 10,230.00 | 10,687 |
| 2023-04-14 | 690.00 | 690.00 | 677.00 | 682.00 | 10,230.00 | 17,987 |
| 2023-04-13 | 683.00 | 688.00 | 669.00 | 684.00 | 10,260.00 | 14,230 |
| 2023-04-12 | 670.00 | 691.00 | 670.00 | 683.00 | 10,245.00 | 30,558 |
| 2023-04-11 | 656.00 | 675.00 | 647.00 | 670.00 | 10,050.00 | 15,009 |
| 2023-04-10 | 666.00 | 669.00 | 650.00 | 656.00 | 9,840.00 | 17,236 |
| 2023-04-07 | 669.00 | 672.00 | 658.00 | 668.00 | 10,020.00 | 14,204 |
| 2023-04-06 | 669.00 | 674.00 | 660.00 | 664.00 | 9,960.00 | 12,876 |
| 2023-04-05 | 673.00 | 682.00 | 667.00 | 675.00 | 10,125.00 | 10,302 |
| 2023-04-04 | 668.00 | 679.00 | 668.00 | 677.00 | 10,155.00 | 9,658 |
| 2023-04-03 | 673.00 | 679.00 | 659.00 | 668.00 | 10,020.00 | 14,206 |
| 2023-03-31 | 690.00 | 690.00 | 670.00 | 672.00 | 10,080.00 | 13,964 |
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.