Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 842.00 | 852.00 | 821.00 | 821.00 | 12,315.00 | 18,094 |
| 2022-07-08 | 829.00 | 858.00 | 824.00 | 841.00 | 12,615.00 | 30,472 |
| 2022-07-07 | 818.00 | 840.00 | 805.00 | 818.00 | 12,270.00 | 30,219 |
| 2022-07-06 | 820.00 | 839.00 | 799.00 | 806.00 | 12,090.00 | 18,281 |
| 2022-07-05 | 793.00 | 818.00 | 792.00 | 818.00 | 12,270.00 | 12,683 |
| 2022-07-04 | 808.00 | 820.00 | 774.00 | 800.00 | 12,000.00 | 19,684 |
| 2022-07-01 | 830.00 | 850.00 | 805.00 | 808.00 | 12,120.00 | 19,346 |
| 2022-06-30 | 849.00 | 879.00 | 828.00 | 830.00 | 12,450.00 | 19,456 |
| 2022-06-29 | 838.00 | 860.00 | 833.00 | 849.00 | 12,735.00 | 12,620 |
| 2022-06-28 | 847.00 | 864.00 | 837.00 | 850.00 | 12,750.00 | 23,506 |
| 2022-06-27 | 816.00 | 864.00 | 816.00 | 847.00 | 12,705.00 | 39,833 |
| 2022-06-24 | 768.00 | 822.00 | 768.00 | 815.00 | 12,225.00 | 59,582 |
| 2022-06-23 | 836.00 | 841.00 | 766.00 | 770.00 | 11,550.00 | 83,831 |
| 2022-06-22 | 890.00 | 904.00 | 839.00 | 839.00 | 12,585.00 | 35,476 |
| 2022-06-21 | 880.00 | 895.00 | 871.00 | 890.00 | 13,350.00 | 30,778 |
| 2022-06-20 | 923.00 | 937.00 | 859.00 | 885.00 | 13,275.00 | 51,497 |
| 2022-06-17 | 920.00 | 938.00 | 898.00 | 923.00 | 13,845.00 | 45,813 |
| 2022-06-16 | 947.00 | 981.00 | 939.00 | 943.00 | 14,145.00 | 26,222 |
| 2022-06-15 | 980.00 | 1,000.00 | 941.00 | 941.00 | 14,115.00 | 44,462 |
| 2022-06-14 | 968.00 | 1,005.00 | 955.00 | 992.00 | 14,880.00 | 39,373 |
| 2022-06-13 | 1,030.00 | 1,035.00 | 993.00 | 995.00 | 14,925.00 | 62,238 |
| 2022-06-10 | 1,050.00 | 1,080.00 | 1,050.00 | 1,050.00 | 15,750.00 | 25,518 |
| 2022-06-09 | 1,055.00 | 1,070.00 | 1,045.00 | 1,070.00 | 16,050.00 | 33,591 |
| 2022-06-08 | 1,060.00 | 1,075.00 | 1,050.00 | 1,055.00 | 15,825.00 | 30,169 |
| 2022-06-07 | 1,075.00 | 1,095.00 | 1,060.00 | 1,060.00 | 15,900.00 | 48,686 |
| 2022-06-03 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 16,050.00 | 34,699 |
| 2022-06-02 | 1,060.00 | 1,080.00 | 1,050.00 | 1,065.00 | 15,975.00 | 29,074 |
| 2022-05-31 | 1,050.00 | 1,065.00 | 1,045.00 | 1,055.00 | 15,825.00 | 24,032 |
| 2022-05-30 | 1,045.00 | 1,060.00 | 1,045.00 | 1,050.00 | 15,750.00 | 19,867 |
| 2022-05-27 | 1,050.00 | 1,065.00 | 1,035.00 | 1,035.00 | 15,525.00 | 48,759 |
| 2022-05-26 | 1,050.00 | 1,075.00 | 1,030.00 | 1,035.00 | 15,525.00 | 45,413 |
| 2022-05-25 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 15,750.00 | 56,769 |
| 2022-05-24 | 1,055.00 | 1,195.00 | 1,040.00 | 1,055.00 | 15,825.00 | 487,237 |
| 2022-05-23 | 1,055.00 | 1,065.00 | 1,040.00 | 1,040.00 | 15,600.00 | 26,229 |
| 2022-05-20 | 1,055.00 | 1,070.00 | 1,055.00 | 1,055.00 | 15,825.00 | 25,270 |
| 2022-05-19 | 1,050.00 | 1,065.00 | 1,040.00 | 1,050.00 | 15,750.00 | 31,866 |
| 2022-05-18 | 1,095.00 | 1,115.00 | 1,075.00 | 1,085.00 | 16,275.00 | 34,655 |
| 2022-05-17 | 1,070.00 | 1,100.00 | 1,065.00 | 1,090.00 | 16,350.00 | 33,997 |
| 2022-05-16 | 1,080.00 | 1,095.00 | 1,065.00 | 1,070.00 | 16,050.00 | 26,412 |
| 2022-05-13 | 1,055.00 | 1,100.00 | 1,050.00 | 1,080.00 | 16,200.00 | 38,293 |
| 2022-05-12 | 1,115.00 | 1,160.00 | 1,015.00 | 1,045.00 | 15,675.00 | 174,597 |
| 2022-05-11 | 1,135.00 | 1,150.00 | 1,135.00 | 1,135.00 | 17,025.00 | 18,036 |
| 2022-05-10 | 1,140.00 | 1,150.00 | 1,115.00 | 1,135.00 | 17,025.00 | 49,740 |
| 2022-05-09 | 1,185.00 | 1,195.00 | 1,160.00 | 1,165.00 | 17,475.00 | 31,695 |
| 2022-05-06 | 1,185.00 | 1,200.00 | 1,180.00 | 1,190.00 | 17,850.00 | 29,002 |
| 2022-05-04 | 1,210.00 | 1,215.00 | 1,200.00 | 1,205.00 | 18,075.00 | 33,532 |
| 2022-05-03 | 1,215.00 | 1,215.00 | 1,200.00 | 1,205.00 | 18,075.00 | 29,712 |
| 2022-05-02 | 1,195.00 | 1,215.00 | 1,195.00 | 1,210.00 | 18,150.00 | 49,548 |
| 2022-04-29 | 1,200.00 | 1,215.00 | 1,185.00 | 1,205.00 | 18,075.00 | 57,939 |
| 2022-04-28 | 1,200.00 | 1,215.00 | 1,180.00 | 1,190.00 | 17,850.00 | 49,907 |
| 2022-04-27 | 1,175.00 | 1,195.00 | 1,165.00 | 1,195.00 | 17,925.00 | 68,659 |
| 2022-04-26 | 1,195.00 | 1,220.00 | 1,195.00 | 1,205.00 | 18,075.00 | 54,560 |
| 2022-04-25 | 1,200.00 | 1,215.00 | 1,180.00 | 1,190.00 | 17,850.00 | 122,991 |
| 2022-04-22 | 1,245.00 | 1,265.00 | 1,230.00 | 1,245.00 | 18,675.00 | 53,780 |
| 2022-04-21 | 1,250.00 | 1,265.00 | 1,240.00 | 1,250.00 | 18,750.00 | 79,523 |
| 2022-04-20 | 1,265.00 | 1,280.00 | 1,245.00 | 1,255.00 | 18,825.00 | 142,434 |
| 2022-04-19 | 1,265.00 | 1,275.00 | 1,235.00 | 1,260.00 | 18,900.00 | 158,439 |
| 2022-04-18 | 1,215.00 | 1,255.00 | 1,215.00 | 1,245.00 | 18,675.00 | 111,989 |
| 2022-04-15 | 1,210.00 | 1,235.00 | 1,205.00 | 1,220.00 | 18,300.00 | 35,767 |
| 2022-04-14 | 1,235.00 | 1,240.00 | 1,220.00 | 1,225.00 | 18,375.00 | 29,059 |
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.