Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 711.00 | 711.00 | 685.00 | 685.00 | 10,275.00 | 20,521 |
| 2023-01-02 | 710.00 | 717.00 | 695.00 | 709.00 | 10,635.00 | 16,535 |
| 2022-12-29 | 696.00 | 750.00 | 688.00 | 711.00 | 10,665.00 | 22,933 |
| 2022-12-28 | 680.00 | 715.00 | 680.00 | 709.00 | 10,635.00 | 15,184 |
| 2022-12-27 | 655.00 | 704.00 | 655.00 | 685.00 | 10,275.00 | 23,547 |
| 2022-12-26 | 675.00 | 679.00 | 665.00 | 665.00 | 9,975.00 | 6,350 |
| 2022-12-23 | 684.00 | 689.00 | 675.00 | 679.00 | 10,185.00 | 9,481 |
| 2022-12-22 | 685.00 | 696.00 | 685.00 | 687.00 | 10,305.00 | 8,705 |
| 2022-12-21 | 680.00 | 696.00 | 680.00 | 687.00 | 10,305.00 | 5,518 |
| 2022-12-20 | 691.00 | 698.00 | 680.00 | 694.00 | 10,410.00 | 19,271 |
| 2022-12-19 | 702.00 | 709.00 | 697.00 | 700.00 | 10,500.00 | 4,100 |
| 2022-12-16 | 699.00 | 725.00 | 690.00 | 708.00 | 10,620.00 | 15,202 |
| 2022-12-15 | 704.00 | 719.00 | 699.00 | 702.00 | 10,530.00 | 11,245 |
| 2022-12-14 | 689.00 | 706.00 | 689.00 | 704.00 | 10,560.00 | 7,313 |
| 2022-12-13 | 694.00 | 703.00 | 692.00 | 695.00 | 10,425.00 | 7,276 |
| 2022-12-12 | 699.00 | 705.00 | 688.00 | 694.00 | 10,410.00 | 8,883 |
| 2022-12-09 | 707.00 | 710.00 | 698.00 | 699.00 | 10,485.00 | 9,058 |
| 2022-12-08 | 701.00 | 720.00 | 699.00 | 704.00 | 10,560.00 | 14,111 |
| 2022-12-07 | 717.00 | 721.00 | 705.00 | 712.00 | 10,680.00 | 5,874 |
| 2022-12-06 | 724.00 | 745.00 | 710.00 | 713.00 | 10,695.00 | 25,660 |
| 2022-12-05 | 719.00 | 727.00 | 710.00 | 725.00 | 10,875.00 | 23,276 |
| 2022-12-02 | 723.00 | 733.00 | 719.00 | 719.00 | 10,785.00 | 18,021 |
| 2022-12-01 | 721.00 | 743.00 | 720.00 | 726.00 | 10,890.00 | 40,893 |
| 2022-11-30 | 725.00 | 731.00 | 720.00 | 723.00 | 10,845.00 | 25,788 |
| 2022-11-29 | 708.00 | 720.00 | 708.00 | 720.00 | 10,800.00 | 33,515 |
| 2022-11-28 | 700.00 | 721.00 | 696.00 | 708.00 | 10,620.00 | 18,131 |
| 2022-11-25 | 704.00 | 714.00 | 701.00 | 707.00 | 10,605.00 | 20,642 |
| 2022-11-24 | 707.00 | 712.00 | 700.00 | 701.00 | 10,515.00 | 26,701 |
| 2022-11-23 | 679.00 | 703.00 | 679.00 | 696.00 | 10,440.00 | 22,262 |
| 2022-11-22 | 686.00 | 696.00 | 680.00 | 685.00 | 10,275.00 | 5,578 |
| 2022-11-21 | 716.00 | 717.00 | 682.00 | 687.00 | 10,305.00 | 16,347 |
| 2022-11-18 | 707.00 | 719.00 | 703.00 | 709.00 | 10,635.00 | 18,610 |
| 2022-11-17 | 714.00 | 714.00 | 698.00 | 707.00 | 10,605.00 | 20,236 |
| 2022-11-16 | 710.00 | 714.00 | 701.00 | 711.00 | 10,665.00 | 14,597 |
| 2022-11-15 | 693.00 | 715.00 | 685.00 | 715.00 | 10,725.00 | 27,652 |
| 2022-11-14 | 686.00 | 699.00 | 682.00 | 693.00 | 10,395.00 | 18,524 |
| 2022-11-11 | 690.00 | 692.00 | 675.00 | 686.00 | 10,290.00 | 27,657 |
| 2022-11-10 | 671.00 | 679.00 | 665.00 | 676.00 | 10,140.00 | 9,945 |
| 2022-11-09 | 670.00 | 683.00 | 670.00 | 676.00 | 10,140.00 | 14,873 |
| 2022-11-08 | 665.00 | 678.00 | 665.00 | 669.00 | 10,035.00 | 17,422 |
| 2022-11-07 | 672.00 | 679.00 | 659.00 | 663.00 | 9,945.00 | 29,218 |
| 2022-11-04 | 663.00 | 676.00 | 660.00 | 672.00 | 10,080.00 | 11,708 |
| 2022-11-03 | 660.00 | 677.00 | 653.00 | 672.00 | 10,080.00 | 13,291 |
| 2022-11-02 | 674.00 | 677.00 | 662.00 | 670.00 | 10,050.00 | 17,011 |
| 2022-11-01 | 660.00 | 671.00 | 660.00 | 671.00 | 10,065.00 | 12,752 |
| 2022-10-31 | 664.00 | 678.00 | 661.00 | 667.00 | 10,005.00 | 9,951 |
| 2022-10-28 | 657.00 | 673.00 | 657.00 | 664.00 | 9,960.00 | 10,815 |
| 2022-10-27 | 660.00 | 673.00 | 645.00 | 664.00 | 9,960.00 | 17,593 |
| 2022-10-26 | 670.00 | 675.00 | 649.00 | 662.00 | 9,930.00 | 15,230 |
| 2022-10-25 | 663.00 | 683.00 | 661.00 | 662.00 | 9,930.00 | 24,562 |
| 2022-10-24 | 666.00 | 678.00 | 659.00 | 662.00 | 9,930.00 | 29,679 |
| 2022-10-21 | 647.00 | 669.00 | 640.00 | 660.00 | 9,900.00 | 13,323 |
| 2022-10-20 | 663.00 | 672.00 | 650.00 | 658.00 | 9,870.00 | 12,901 |
| 2022-10-19 | 667.00 | 686.00 | 661.00 | 673.00 | 10,095.00 | 17,638 |
| 2022-10-18 | 630.00 | 673.00 | 628.00 | 667.00 | 10,005.00 | 38,910 |
| 2022-10-17 | 608.00 | 630.00 | 607.00 | 627.00 | 9,405.00 | 8,106 |
| 2022-10-14 | 600.00 | 630.00 | 600.00 | 622.00 | 9,330.00 | 21,700 |
| 2022-10-13 | 629.00 | 636.00 | 595.00 | 597.00 | 8,955.00 | 29,920 |
| 2022-10-12 | 620.00 | 653.00 | 611.00 | 634.00 | 9,510.00 | 50,759 |
| 2022-10-11 | 659.00 | 659.00 | 620.00 | 629.00 | 9,435.00 | 14,643 |
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.