Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,215.00 | 1,245.00 | 1,210.00 | 1,225.00 | 18,375.00 | 62,738 |
| 2022-04-12 | 1,190.00 | 1,210.00 | 1,175.00 | 1,210.00 | 18,150.00 | 55,545 |
| 2022-04-11 | 1,195.00 | 1,220.00 | 1,195.00 | 1,200.00 | 18,000.00 | 28,618 |
| 2022-04-08 | 1,210.00 | 1,220.00 | 1,195.00 | 1,205.00 | 18,075.00 | 29,642 |
| 2022-04-07 | 1,230.00 | 1,235.00 | 1,205.00 | 1,210.00 | 18,150.00 | 59,281 |
| 2022-04-06 | 1,255.00 | 1,265.00 | 1,230.00 | 1,240.00 | 18,600.00 | 74,562 |
| 2022-04-05 | 1,280.00 | 1,285.00 | 1,260.00 | 1,270.00 | 19,050.00 | 92,626 |
| 2022-04-04 | 1,255.00 | 1,270.00 | 1,240.00 | 1,270.00 | 19,050.00 | 65,960 |
| 2022-04-01 | 1,260.00 | 1,280.00 | 1,255.00 | 1,255.00 | 18,825.00 | 69,055 |
| 2022-03-31 | 1,255.00 | 1,275.00 | 1,245.00 | 1,270.00 | 19,050.00 | 69,623 |
| 2022-03-30 | 1,270.00 | 1,280.00 | 1,255.00 | 1,255.00 | 18,825.00 | 71,673 |
| 2022-03-29 | 1,275.00 | 1,280.00 | 1,250.00 | 1,265.00 | 18,975.00 | 104,516 |
| 2022-03-28 | 1,225.00 | 1,310.00 | 1,205.00 | 1,270.00 | 19,050.00 | 721,346 |
| 2022-03-25 | 1,205.00 | 1,235.00 | 1,205.00 | 1,225.00 | 18,375.00 | 76,288 |
| 2022-03-24 | 1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | 18,000.00 | 68,159 |
| 2022-03-23 | 1,230.00 | 1,235.00 | 1,205.00 | 1,230.00 | 18,450.00 | 86,876 |
| 2022-03-22 | 1,190.00 | 1,230.00 | 1,185.00 | 1,220.00 | 18,300.00 | 97,258 |
| 2022-03-21 | 1,200.00 | 1,210.00 | 1,180.00 | 1,185.00 | 17,775.00 | 53,754 |
| 2022-03-18 | 1,195.00 | 1,200.00 | 1,175.00 | 1,195.00 | 17,925.00 | 39,519 |
| 2022-03-17 | 1,175.00 | 1,205.00 | 1,165.00 | 1,195.00 | 17,925.00 | 111,390 |
| 2022-03-16 | 1,155.00 | 1,175.00 | 1,155.00 | 1,160.00 | 17,400.00 | 88,633 |
| 2022-03-15 | 1,145.00 | 1,165.00 | 1,135.00 | 1,155.00 | 17,325.00 | 59,408 |
| 2022-03-14 | 1,190.00 | 1,190.00 | 1,145.00 | 1,150.00 | 17,250.00 | 49,987 |
| 2022-03-11 | 1,165.00 | 1,200.00 | 1,165.00 | 1,180.00 | 17,700.00 | 57,043 |
| 2022-03-10 | 1,165.00 | 1,175.00 | 1,150.00 | 1,175.00 | 17,625.00 | 26,568 |
| 2022-03-08 | 1,135.00 | 1,160.00 | 1,130.00 | 1,150.00 | 17,250.00 | 27,036 |
| 2022-03-07 | 1,185.00 | 1,185.00 | 1,150.00 | 1,160.00 | 17,400.00 | 38,713 |
| 2022-03-04 | 1,235.00 | 1,235.00 | 1,180.00 | 1,195.00 | 17,925.00 | 77,133 |
| 2022-03-03 | 1,185.00 | 1,205.00 | 1,170.00 | 1,195.00 | 17,925.00 | 57,961 |
| 2022-03-02 | 1,180.00 | 1,185.00 | 1,160.00 | 1,180.00 | 17,700.00 | 27,298 |
| 2022-02-28 | 1,150.00 | 1,180.00 | 1,140.00 | 1,160.00 | 17,400.00 | 57,206 |
| 2022-02-25 | 1,180.00 | 1,200.00 | 1,160.00 | 1,165.00 | 17,475.00 | 83,319 |
| 2022-02-24 | 1,150.00 | 1,250.00 | 1,135.00 | 1,160.00 | 17,400.00 | 407,422 |
| 2022-02-23 | 1,145.00 | 1,175.00 | 1,140.00 | 1,155.00 | 17,325.00 | 54,163 |
| 2022-02-22 | 1,150.00 | 1,165.00 | 1,140.00 | 1,140.00 | 17,100.00 | 50,576 |
| 2022-02-21 | 1,170.00 | 1,185.00 | 1,150.00 | 1,180.00 | 17,700.00 | 80,215 |
| 2022-02-18 | 1,150.00 | 1,185.00 | 1,145.00 | 1,180.00 | 17,700.00 | 99,373 |
| 2022-02-17 | 1,170.00 | 1,195.00 | 1,135.00 | 1,165.00 | 17,475.00 | 82,029 |
| 2022-02-16 | 1,135.00 | 1,165.00 | 1,125.00 | 1,165.00 | 17,475.00 | 36,987 |
| 2022-02-15 | 1,125.00 | 1,160.00 | 1,110.00 | 1,115.00 | 16,725.00 | 68,687 |
| 2022-02-14 | 1,185.00 | 1,185.00 | 1,120.00 | 1,125.00 | 16,875.00 | 75,462 |
| 2022-02-11 | 1,185.00 | 1,230.00 | 1,165.00 | 1,200.00 | 18,000.00 | 124,945 |
| 2022-02-10 | 1,215.00 | 1,220.00 | 1,190.00 | 1,190.00 | 17,850.00 | 52,599 |
| 2022-02-09 | 1,200.00 | 1,230.00 | 1,190.00 | 1,215.00 | 18,225.00 | 33,383 |
| 2022-02-08 | 1,215.00 | 1,225.00 | 1,170.00 | 1,190.00 | 17,850.00 | 51,210 |
| 2022-02-07 | 1,215.00 | 1,215.00 | 1,190.00 | 1,215.00 | 18,225.00 | 24,705 |
| 2022-02-04 | 1,175.00 | 1,225.00 | 1,165.00 | 1,200.00 | 18,000.00 | 97,790 |
| 2022-02-03 | 1,150.00 | 1,200.00 | 1,145.00 | 1,185.00 | 17,775.00 | 70,933 |
| 2022-01-28 | 1,085.00 | 1,140.00 | 1,060.00 | 1,140.00 | 17,100.00 | 69,575 |
| 2022-01-27 | 1,165.00 | 1,175.00 | 1,080.00 | 1,085.00 | 16,275.00 | 104,896 |
| 2022-01-26 | 1,105.00 | 1,170.00 | 1,105.00 | 1,165.00 | 17,475.00 | 105,767 |
| 2022-01-25 | 1,190.00 | 1,205.00 | 1,115.00 | 1,125.00 | 16,875.00 | 105,814 |
| 2022-01-24 | 1,255.00 | 1,255.00 | 1,180.00 | 1,190.00 | 17,850.00 | 137,140 |
| 2022-01-21 | 1,275.00 | 1,310.00 | 1,255.00 | 1,265.00 | 18,975.00 | 85,559 |
| 2022-01-20 | 1,260.00 | 1,300.00 | 1,255.00 | 1,290.00 | 19,350.00 | 66,168 |
| 2022-01-19 | 1,245.00 | 1,300.00 | 1,240.00 | 1,265.00 | 18,975.00 | 87,006 |
| 2022-01-18 | 1,255.00 | 1,345.00 | 1,250.00 | 1,260.00 | 18,900.00 | 165,390 |
| 2022-01-17 | 1,300.00 | 1,310.00 | 1,255.00 | 1,260.00 | 18,900.00 | 94,608 |
| 2022-01-14 | 1,345.00 | 1,350.00 | 1,300.00 | 1,315.00 | 19,725.00 | 126,700 |
| 2022-01-13 | 1,380.00 | 1,395.00 | 1,345.00 | 1,370.00 | 20,550.00 | 275,824 |
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.