Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 690.00 | 690.00 | 670.00 | 672.00 | 10,080.00 | 13,964 |
| 2023-03-30 | 659.00 | 690.00 | 655.00 | 690.00 | 10,350.00 | 24,195 |
| 2023-03-29 | 648.00 | 660.00 | 645.00 | 660.00 | 9,900.00 | 10,596 |
| 2023-03-28 | 652.00 | 657.00 | 646.00 | 647.00 | 9,705.00 | 25,457 |
| 2023-03-27 | 657.00 | 659.00 | 641.00 | 654.00 | 9,810.00 | 10,711 |
| 2023-03-24 | 640.00 | 659.00 | 639.00 | 657.00 | 9,855.00 | 10,567 |
| 2023-03-23 | 664.00 | 669.00 | 635.00 | 643.00 | 9,645.00 | 24,398 |
| 2023-03-22 | 676.00 | 682.00 | 664.00 | 665.00 | 9,975.00 | 9,958 |
| 2023-03-21 | 682.00 | 686.00 | 675.00 | 675.00 | 10,125.00 | 9,815 |
| 2023-03-20 | 685.00 | 685.00 | 673.00 | 676.00 | 10,140.00 | 9,418 |
| 2023-03-17 | 669.00 | 682.00 | 665.00 | 679.00 | 10,185.00 | 14,297 |
| 2023-03-16 | 674.00 | 680.00 | 661.00 | 665.00 | 9,975.00 | 10,692 |
| 2023-03-15 | 674.00 | 700.00 | 657.00 | 674.00 | 10,110.00 | 27,026 |
| 2023-03-14 | 705.00 | 710.00 | 668.00 | 671.00 | 10,065.00 | 40,996 |
| 2023-03-13 | 724.00 | 724.00 | 700.00 | 713.00 | 10,695.00 | 25,595 |
| 2023-03-10 | 753.00 | 763.00 | 729.00 | 730.00 | 10,950.00 | 40,174 |
| 2023-03-09 | 743.00 | 775.00 | 741.00 | 767.00 | 11,505.00 | 104,462 |
| 2023-03-08 | 755.00 | 761.00 | 740.00 | 743.00 | 11,145.00 | 49,789 |
| 2023-03-07 | 725.00 | 754.00 | 725.00 | 754.00 | 11,310.00 | 49,436 |
| 2023-03-06 | 739.00 | 746.00 | 735.00 | 739.00 | 11,085.00 | 39,710 |
| 2023-03-03 | 724.00 | 738.00 | 722.00 | 737.00 | 11,055.00 | 26,028 |
| 2023-03-02 | 710.00 | 727.00 | 706.00 | 724.00 | 10,860.00 | 16,858 |
| 2023-02-28 | 706.00 | 719.00 | 706.00 | 719.00 | 10,785.00 | 6,804 |
| 2023-02-27 | 729.00 | 729.00 | 705.00 | 710.00 | 10,650.00 | 11,418 |
| 2023-02-24 | 738.00 | 739.00 | 722.00 | 726.00 | 10,890.00 | 12,012 |
| 2023-02-23 | 731.00 | 744.00 | 730.00 | 740.00 | 11,100.00 | 4,000 |
| 2023-02-22 | 755.00 | 771.00 | 733.00 | 733.00 | 10,995.00 | 26,781 |
| 2023-02-21 | 748.00 | 756.00 | 734.00 | 754.00 | 11,310.00 | 23,739 |
| 2023-02-20 | 719.00 | 770.00 | 713.00 | 748.00 | 11,220.00 | 54,411 |
| 2023-02-17 | 702.00 | 722.00 | 702.00 | 716.00 | 10,740.00 | 12,226 |
| 2023-02-16 | 710.00 | 730.00 | 710.00 | 719.00 | 10,785.00 | 9,165 |
| 2023-02-15 | 748.00 | 748.00 | 710.00 | 714.00 | 10,710.00 | 15,518 |
| 2023-02-14 | 744.00 | 751.00 | 736.00 | 739.00 | 11,085.00 | 5,954 |
| 2023-02-13 | 756.00 | 757.00 | 741.00 | 745.00 | 11,175.00 | 12,782 |
| 2023-02-10 | 772.00 | 773.00 | 748.00 | 756.00 | 11,340.00 | 18,868 |
| 2023-02-09 | 753.00 | 776.00 | 751.00 | 772.00 | 11,580.00 | 30,824 |
| 2023-02-08 | 741.00 | 755.00 | 738.00 | 752.00 | 11,280.00 | 32,194 |
| 2023-02-07 | 736.00 | 741.00 | 721.00 | 739.00 | 11,085.00 | 11,981 |
| 2023-02-06 | 738.00 | 741.00 | 725.00 | 736.00 | 11,040.00 | 8,365 |
| 2023-02-03 | 738.00 | 745.00 | 732.00 | 739.00 | 11,085.00 | 22,627 |
| 2023-02-02 | 725.00 | 738.00 | 725.00 | 738.00 | 11,070.00 | 24,640 |
| 2023-02-01 | 728.00 | 733.00 | 725.00 | 729.00 | 10,935.00 | 17,793 |
| 2023-01-31 | 725.00 | 730.00 | 718.00 | 726.00 | 10,890.00 | 9,326 |
| 2023-01-30 | 730.00 | 737.00 | 717.00 | 726.00 | 10,890.00 | 16,419 |
| 2023-01-27 | 729.00 | 730.00 | 718.00 | 728.00 | 10,920.00 | 10,282 |
| 2023-01-26 | 712.00 | 719.00 | 712.00 | 719.00 | 10,785.00 | 12,309 |
| 2023-01-25 | 719.00 | 719.00 | 710.00 | 712.00 | 10,680.00 | 8,104 |
| 2023-01-20 | 713.00 | 719.00 | 710.00 | 714.00 | 10,710.00 | 5,526 |
| 2023-01-19 | 721.00 | 733.00 | 707.00 | 714.00 | 10,710.00 | 18,573 |
| 2023-01-18 | 734.00 | 737.00 | 720.00 | 722.00 | 10,830.00 | 22,424 |
| 2023-01-17 | 734.00 | 736.00 | 722.00 | 730.00 | 10,950.00 | 15,580 |
| 2023-01-16 | 722.00 | 732.00 | 712.00 | 732.00 | 10,980.00 | 15,328 |
| 2023-01-13 | 725.00 | 730.00 | 720.00 | 722.00 | 10,830.00 | 8,649 |
| 2023-01-12 | 723.00 | 740.00 | 717.00 | 722.00 | 10,830.00 | 34,431 |
| 2023-01-11 | 722.00 | 731.00 | 711.00 | 723.00 | 10,845.00 | 37,878 |
| 2023-01-10 | 700.00 | 719.00 | 700.00 | 716.00 | 10,740.00 | 19,629 |
| 2023-01-09 | 699.00 | 715.00 | 699.00 | 707.00 | 10,605.00 | 10,831 |
| 2023-01-06 | 688.00 | 707.00 | 686.00 | 699.00 | 10,485.00 | 11,830 |
| 2023-01-05 | 696.00 | 730.00 | 696.00 | 699.00 | 10,485.00 | 33,691 |
| 2023-01-04 | 685.00 | 701.00 | 665.00 | 694.00 | 10,410.00 | 16,432 |
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.