Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 885.00 | 921.00 | 780.00 | 782.00 | 3,910.00 | 247,759 |
| 2026-07-01 | 828.00 | 1,010.00 | 800.00 | 921.00 | 4,605.00 | 791,146 |
| 2026-06-30 | 946.00 | 946.00 | 774.00 | 822.00 | 4,110.00 | 469,294 |
| 2026-06-29 | 1,075.00 | 1,170.00 | 929.00 | 966.00 | 4,830.00 | 799,778 |
| 2026-06-26 | 772.00 | 1,023.00 | 745.00 | 990.00 | 4,950.00 | 1,801,762 |
| 2026-06-25 | 773.00 | 928.00 | 763.00 | 787.00 | 3,935.00 | 939,638 |
| 2026-06-24 | 791.00 | 989.00 | 745.00 | 758.00 | 3,790.00 | 2,400,588 |
| 2026-06-23 | 715.00 | 918.00 | 684.00 | 761.00 | 3,805.00 | 255,347 |
| 2026-06-22 | 710.00 | 748.00 | 710.00 | 718.00 | 3,590.00 | 31,435 |
| 2026-06-19 | 827.00 | 828.00 | 745.00 | 753.00 | 3,765.00 | 49,788 |
| 2026-06-18 | 825.00 | 864.00 | 824.00 | 828.00 | 4,140.00 | 33,866 |
| 2026-06-17 | 809.00 | 837.00 | 802.00 | 829.00 | 4,145.00 | 19,021 |
| 2026-06-16 | 820.00 | 825.00 | 804.00 | 808.00 | 4,040.00 | 14,537 |
| 2026-06-15 | 808.00 | 831.00 | 800.00 | 810.00 | 4,050.00 | 15,148 |
| 2026-06-12 | 789.00 | 838.00 | 789.00 | 808.00 | 4,040.00 | 31,743 |
| 2026-06-11 | 752.00 | 849.00 | 748.00 | 796.00 | 3,980.00 | 31,404 |
| 2026-06-10 | 793.00 | 795.00 | 751.00 | 752.00 | 3,760.00 | 7,151 |
| 2026-06-09 | 738.00 | 778.00 | 738.00 | 776.00 | 3,880.00 | 16,380 |
| 2026-06-08 | 760.00 | 785.00 | 741.00 | 744.00 | 3,720.00 | 25,968 |
| 2026-06-05 | 795.00 | 795.00 | 746.00 | 761.00 | 3,805.00 | 19,334 |
| 2026-06-04 | 722.00 | 794.00 | 722.00 | 760.00 | 3,800.00 | 25,904 |
| 2026-06-02 | 745.00 | 768.00 | 715.00 | 722.00 | 3,610.00 | 43,371 |
| 2026-06-01 | 790.00 | 791.00 | 745.00 | 745.00 | 3,725.00 | 31,589 |
| 2026-05-29 | 800.00 | 810.00 | 781.00 | 795.00 | 3,975.00 | 16,664 |
| 2026-05-28 | 827.00 | 827.00 | 789.00 | 800.00 | 4,000.00 | 37,849 |
| 2026-05-27 | 800.00 | 879.00 | 793.00 | 827.00 | 4,135.00 | 69,965 |
| 2026-05-26 | 830.00 | 837.00 | 795.00 | 800.00 | 4,000.00 | 37,473 |
| 2026-05-22 | 832.00 | 849.00 | 828.00 | 830.00 | 4,150.00 | 21,294 |
| 2026-05-21 | 846.00 | 868.00 | 831.00 | 831.00 | 4,155.00 | 24,725 |
| 2026-05-20 | 870.00 | 870.00 | 843.00 | 846.00 | 4,230.00 | 19,509 |
| 2026-05-19 | 860.00 | 890.00 | 849.00 | 865.00 | 4,325.00 | 14,997 |
| 2026-05-18 | 905.00 | 905.00 | 854.00 | 860.00 | 4,300.00 | 30,831 |
| 2026-05-15 | 895.00 | 915.00 | 888.00 | 888.00 | 4,440.00 | 32,478 |
| 2026-05-14 | 905.00 | 935.00 | 888.00 | 895.00 | 4,475.00 | 38,578 |
| 2026-05-13 | 903.00 | 922.00 | 902.00 | 905.00 | 4,525.00 | 19,158 |
| 2026-05-12 | 923.00 | 926.00 | 905.00 | 906.00 | 4,530.00 | 33,733 |
| 2026-05-11 | 921.00 | 937.00 | 916.00 | 925.00 | 4,625.00 | 20,212 |
| 2026-05-08 | 932.00 | 932.00 | 915.00 | 921.00 | 4,605.00 | 25,967 |
| 2026-05-07 | 940.00 | 940.00 | 927.00 | 932.00 | 4,660.00 | 14,013 |
| 2026-05-06 | 979.00 | 979.00 | 938.00 | 940.00 | 4,700.00 | 42,459 |
| 2026-05-04 | 998.00 | 998.00 | 965.00 | 974.00 | 4,870.00 | 52,086 |
| 2026-04-30 | 980.00 | 1,025.00 | 949.00 | 998.00 | 4,990.00 | 171,976 |
| 2026-04-29 | 922.00 | 1,167.00 | 922.00 | 980.00 | 4,900.00 | 1,871,410 |
| 2026-04-28 | 910.00 | 910.00 | 896.00 | 898.00 | 4,490.00 | 26,684 |
| 2026-04-27 | 922.00 | 922.00 | 907.00 | 909.00 | 4,545.00 | 17,542 |
| 2026-04-24 | 913.00 | 949.00 | 908.00 | 913.00 | 4,565.00 | 12,321 |
| 2026-04-23 | 926.00 | 927.00 | 912.00 | 913.00 | 4,565.00 | 15,659 |
| 2026-04-22 | 940.00 | 940.00 | 920.00 | 921.00 | 4,605.00 | 16,185 |
| 2026-04-21 | 937.00 | 942.00 | 919.00 | 941.00 | 4,705.00 | 16,928 |
| 2026-04-20 | 935.00 | 950.00 | 920.00 | 937.00 | 4,685.00 | 20,760 |
| 2026-04-17 | 909.00 | 936.00 | 909.00 | 935.00 | 4,675.00 | 25,933 |
| 2026-04-16 | 900.00 | 919.00 | 898.00 | 908.00 | 4,540.00 | 17,324 |
| 2026-04-15 | 906.00 | 907.00 | 897.00 | 900.00 | 4,500.00 | 15,728 |
| 2026-04-14 | 900.00 | 900.00 | 888.00 | 899.00 | 4,495.00 | 23,029 |
| 2026-04-13 | 899.00 | 900.00 | 884.00 | 888.00 | 4,440.00 | 22,133 |
| 2026-04-10 | 920.00 | 920.00 | 880.00 | 899.00 | 4,495.00 | 48,994 |
| 2026-04-09 | 925.00 | 925.00 | 896.00 | 906.00 | 4,530.00 | 14,119 |
| 2026-04-08 | 905.00 | 912.00 | 904.00 | 910.00 | 4,550.00 | 13,959 |
| 2026-04-07 | 910.00 | 913.00 | 907.00 | 909.00 | 4,545.00 | 3,774 |
| 2026-04-06 | 928.00 | 928.00 | 904.00 | 910.00 | 4,550.00 | 4,263 |
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.