Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 659.00 | 679.00 | 645.00 | 670.00 | 10,050.00 | 10,945 |
| 2022-10-06 | 645.00 | 662.00 | 645.00 | 659.00 | 9,885.00 | 9,879 |
| 2022-10-05 | 675.00 | 675.00 | 639.00 | 645.00 | 9,675.00 | 15,720 |
| 2022-10-04 | 640.00 | 660.00 | 639.00 | 660.00 | 9,900.00 | 7,438 |
| 2022-09-30 | 634.00 | 639.00 | 610.00 | 637.00 | 9,555.00 | 27,450 |
| 2022-09-29 | 655.00 | 661.00 | 635.00 | 635.00 | 9,525.00 | 10,372 |
| 2022-09-28 | 651.00 | 669.00 | 627.00 | 639.00 | 9,585.00 | 24,250 |
| 2022-09-27 | 660.00 | 719.00 | 647.00 | 663.00 | 9,945.00 | 40,143 |
| 2022-09-26 | 670.00 | 687.00 | 646.00 | 660.00 | 9,900.00 | 55,665 |
| 2022-09-23 | 725.00 | 731.00 | 690.00 | 692.00 | 10,380.00 | 41,413 |
| 2022-09-22 | 751.00 | 759.00 | 720.00 | 731.00 | 10,965.00 | 31,595 |
| 2022-09-21 | 770.00 | 781.00 | 754.00 | 760.00 | 11,400.00 | 19,855 |
| 2022-09-20 | 770.00 | 782.00 | 770.00 | 771.00 | 11,565.00 | 12,824 |
| 2022-09-19 | 799.00 | 836.00 | 766.00 | 768.00 | 11,520.00 | 68,722 |
| 2022-09-16 | 806.00 | 812.00 | 792.00 | 797.00 | 11,955.00 | 19,339 |
| 2022-09-15 | 836.00 | 851.00 | 807.00 | 807.00 | 12,105.00 | 52,663 |
| 2022-09-14 | 821.00 | 843.00 | 806.00 | 835.00 | 12,525.00 | 29,360 |
| 2022-09-13 | 835.00 | 850.00 | 827.00 | 843.00 | 12,645.00 | 30,238 |
| 2022-09-08 | 799.00 | 855.00 | 797.00 | 830.00 | 12,450.00 | 65,601 |
| 2022-09-07 | 813.00 | 828.00 | 796.00 | 797.00 | 11,955.00 | 20,326 |
| 2022-09-06 | 812.00 | 836.00 | 812.00 | 828.00 | 12,420.00 | 23,547 |
| 2022-09-05 | 816.00 | 838.00 | 805.00 | 812.00 | 12,180.00 | 22,265 |
| 2022-09-02 | 836.00 | 843.00 | 821.00 | 821.00 | 12,315.00 | 12,537 |
| 2022-09-01 | 864.00 | 865.00 | 832.00 | 836.00 | 12,540.00 | 35,031 |
| 2022-08-31 | 863.00 | 875.00 | 861.00 | 871.00 | 13,065.00 | 16,374 |
| 2022-08-30 | 855.00 | 875.00 | 853.00 | 875.00 | 13,125.00 | 11,948 |
| 2022-08-29 | 848.00 | 877.00 | 846.00 | 862.00 | 12,930.00 | 17,839 |
| 2022-08-26 | 870.00 | 889.00 | 870.00 | 881.00 | 13,215.00 | 15,542 |
| 2022-08-25 | 854.00 | 882.00 | 854.00 | 877.00 | 13,155.00 | 15,271 |
| 2022-08-24 | 846.00 | 855.00 | 841.00 | 854.00 | 12,810.00 | 12,575 |
| 2022-08-23 | 855.00 | 865.00 | 843.00 | 846.00 | 12,690.00 | 19,987 |
| 2022-08-22 | 875.00 | 894.00 | 860.00 | 866.00 | 12,990.00 | 45,784 |
| 2022-08-19 | 880.00 | 910.00 | 880.00 | 897.00 | 13,455.00 | 67,180 |
| 2022-08-18 | 893.00 | 894.00 | 865.00 | 880.00 | 13,200.00 | 17,851 |
| 2022-08-17 | 897.00 | 902.00 | 888.00 | 897.00 | 13,455.00 | 16,230 |
| 2022-08-16 | 913.00 | 915.00 | 895.00 | 904.00 | 13,560.00 | 53,887 |
| 2022-08-12 | 905.00 | 912.00 | 885.00 | 904.00 | 13,560.00 | 65,887 |
| 2022-08-11 | 875.00 | 904.00 | 875.00 | 897.00 | 13,455.00 | 51,055 |
| 2022-08-10 | 890.00 | 900.00 | 873.00 | 875.00 | 13,125.00 | 19,630 |
| 2022-08-09 | 888.00 | 892.00 | 875.00 | 890.00 | 13,350.00 | 24,385 |
| 2022-08-08 | 888.00 | 898.00 | 883.00 | 888.00 | 13,320.00 | 20,836 |
| 2022-08-05 | 893.00 | 894.00 | 882.00 | 894.00 | 13,410.00 | 15,865 |
| 2022-08-04 | 883.00 | 891.00 | 879.00 | 891.00 | 13,365.00 | 12,750 |
| 2022-08-03 | 869.00 | 894.00 | 864.00 | 882.00 | 13,230.00 | 26,832 |
| 2022-08-02 | 863.00 | 871.00 | 853.00 | 869.00 | 13,035.00 | 12,409 |
| 2022-08-01 | 854.00 | 868.00 | 854.00 | 864.00 | 12,960.00 | 8,951 |
| 2022-07-29 | 856.00 | 869.00 | 853.00 | 859.00 | 12,885.00 | 11,157 |
| 2022-07-28 | 866.00 | 881.00 | 854.00 | 855.00 | 12,825.00 | 17,028 |
| 2022-07-27 | 858.00 | 868.00 | 853.00 | 862.00 | 12,930.00 | 16,848 |
| 2022-07-26 | 853.00 | 864.00 | 852.00 | 857.00 | 12,855.00 | 24,605 |
| 2022-07-25 | 865.00 | 867.00 | 849.00 | 867.00 | 13,005.00 | 12,943 |
| 2022-07-22 | 852.00 | 895.00 | 852.00 | 863.00 | 12,945.00 | 45,873 |
| 2022-07-21 | 845.00 | 858.00 | 840.00 | 855.00 | 12,825.00 | 17,433 |
| 2022-07-20 | 842.00 | 853.00 | 837.00 | 844.00 | 12,660.00 | 18,888 |
| 2022-07-19 | 811.00 | 832.00 | 811.00 | 832.00 | 12,480.00 | 12,795 |
| 2022-07-18 | 815.00 | 829.00 | 811.00 | 823.00 | 12,345.00 | 15,606 |
| 2022-07-15 | 823.00 | 835.00 | 800.00 | 815.00 | 12,225.00 | 11,478 |
| 2022-07-14 | 818.00 | 831.00 | 810.00 | 826.00 | 12,390.00 | 12,849 |
| 2022-07-13 | 801.00 | 824.00 | 798.00 | 821.00 | 12,315.00 | 17,157 |
| 2022-07-12 | 810.00 | 821.00 | 794.00 | 809.00 | 12,135.00 | 20,751 |
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.