Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,265.00 | 1,410.00 | 1,265.00 | 1,370.00 | 20,550.00 | 1,307,419 |
| 2022-01-11 | 1,280.00 | 1,300.00 | 1,245.00 | 1,255.00 | 18,825.00 | 75,749 |
| 2022-01-10 | 1,330.00 | 1,330.00 | 1,270.00 | 1,280.00 | 19,200.00 | 88,294 |
| 2022-01-07 | 1,295.00 | 1,340.00 | 1,295.00 | 1,330.00 | 19,950.00 | 87,672 |
| 2022-01-06 | 1,285.00 | 1,335.00 | 1,275.00 | 1,295.00 | 19,425.00 | 93,669 |
| 2022-01-05 | 1,295.00 | 1,345.00 | 1,290.00 | 1,305.00 | 19,575.00 | 118,310 |
| 2022-01-04 | 1,295.00 | 1,315.00 | 1,295.00 | 1,300.00 | 19,500.00 | 59,515 |
| 2022-01-03 | 1,295.00 | 1,315.00 | 1,285.00 | 1,305.00 | 19,575.00 | 57,630 |
| 2021-12-30 | 1,275.00 | 1,300.00 | 1,260.00 | 1,295.00 | 19,425.00 | 80,389 |
| 2021-12-29 | 1,250.00 | 1,280.00 | 1,245.00 | 1,280.00 | 19,200.00 | 60,305 |
| 2021-12-28 | 1,260.00 | 1,280.00 | 1,245.00 | 1,250.00 | 18,750.00 | 106,690 |
| 2021-12-27 | 1,275.00 | 1,290.00 | 1,245.00 | 1,250.00 | 18,750.00 | 105,485 |
| 2021-12-24 | 1,280.00 | 1,370.00 | 1,280.00 | 1,290.00 | 19,350.00 | 558,601 |
| 2021-12-23 | 1,280.00 | 1,285.00 | 1,245.00 | 1,260.00 | 18,900.00 | 52,465 |
| 2021-12-22 | 1,240.00 | 1,275.00 | 1,240.00 | 1,275.00 | 19,125.00 | 95,356 |
| 2021-12-21 | 1,240.00 | 1,255.00 | 1,225.00 | 1,230.00 | 18,450.00 | 65,470 |
| 2021-12-20 | 1,270.00 | 1,275.00 | 1,240.00 | 1,245.00 | 18,675.00 | 64,260 |
| 2021-12-17 | 1,270.00 | 1,315.00 | 1,250.00 | 1,290.00 | 19,350.00 | 88,455 |
| 2021-12-16 | 1,300.00 | 1,320.00 | 1,280.00 | 1,285.00 | 19,275.00 | 78,717 |
| 2021-12-15 | 1,335.00 | 1,340.00 | 1,285.00 | 1,295.00 | 19,425.00 | 120,996 |
| 2021-12-14 | 1,320.00 | 1,400.00 | 1,315.00 | 1,340.00 | 20,100.00 | 243,243 |
| 2021-12-13 | 1,350.00 | 1,355.00 | 1,320.00 | 1,330.00 | 19,950.00 | 64,597 |
| 2021-12-10 | 1,390.00 | 1,395.00 | 1,345.00 | 1,350.00 | 20,250.00 | 115,265 |
| 2021-12-09 | 1,365.00 | 1,425.00 | 1,355.00 | 1,400.00 | 21,000.00 | 196,931 |
| 2021-12-08 | 1,360.00 | 1,390.00 | 1,350.00 | 1,360.00 | 20,400.00 | 77,731 |
| 2021-12-07 | 1,380.00 | 1,405.00 | 1,335.00 | 1,345.00 | 20,175.00 | 309,670 |
| 2021-12-06 | 1,330.00 | 1,380.00 | 1,300.00 | 1,365.00 | 20,475.00 | 60,771 |
| 2021-12-03 | 1,325.00 | 1,345.00 | 1,295.00 | 1,340.00 | 20,100.00 | 43,848 |
| 2021-12-02 | 1,280.00 | 1,335.00 | 1,260.00 | 1,320.00 | 19,800.00 | 85,690 |
| 2021-12-01 | 1,230.00 | 1,295.00 | 1,230.00 | 1,285.00 | 19,275.00 | 114,255 |
| 2021-11-30 | 1,340.00 | 1,390.00 | 1,240.00 | 1,245.00 | 18,675.00 | 193,308 |
| 2021-11-29 | 1,305.00 | 1,370.00 | 1,300.00 | 1,330.00 | 19,950.00 | 105,278 |
| 2021-11-26 | 1,450.00 | 1,450.00 | 1,360.00 | 1,370.00 | 20,550.00 | 183,602 |
| 2021-11-25 | 1,480.00 | 1,480.00 | 1,440.00 | 1,440.00 | 21,600.00 | 115,781 |
| 2021-11-24 | 1,460.00 | 1,545.00 | 1,430.00 | 1,480.00 | 22,200.00 | 301,297 |
| 2021-11-23 | 1,490.00 | 1,520.00 | 1,460.00 | 1,460.00 | 21,900.00 | 108,286 |
| 2021-11-22 | 1,490.00 | 1,510.00 | 1,425.00 | 1,505.00 | 22,575.00 | 171,611 |
| 2021-11-19 | 1,455.00 | 1,525.00 | 1,455.00 | 1,480.00 | 22,200.00 | 138,025 |
| 2021-11-18 | 1,500.00 | 1,515.00 | 1,430.00 | 1,455.00 | 21,825.00 | 123,244 |
| 2021-11-17 | 1,545.00 | 1,560.00 | 1,510.00 | 1,515.00 | 22,725.00 | 135,826 |
| 2021-11-16 | 1,550.00 | 1,610.00 | 1,510.00 | 1,530.00 | 22,950.00 | 263,837 |
| 2021-11-15 | 1,505.00 | 1,550.00 | 1,485.00 | 1,545.00 | 23,175.00 | 138,255 |
| 2021-11-12 | 1,500.00 | 1,545.00 | 1,480.00 | 1,505.00 | 22,575.00 | 171,591 |
| 2021-11-11 | 1,625.00 | 1,640.00 | 1,475.00 | 1,495.00 | 22,425.00 | 318,387 |
| 2021-11-10 | 1,645.00 | 1,775.00 | 1,555.00 | 1,620.00 | 24,300.00 | 852,165 |
| 2021-11-09 | 1,725.00 | 1,735.00 | 1,640.00 | 1,645.00 | 24,675.00 | 189,121 |
| 2021-11-08 | 1,645.00 | 1,770.00 | 1,605.00 | 1,720.00 | 25,800.00 | 501,115 |
| 2021-11-05 | 1,700.00 | 1,730.00 | 1,620.00 | 1,625.00 | 24,375.00 | 189,073 |
| 2021-11-04 | 1,745.00 | 1,775.00 | 1,665.00 | 1,670.00 | 25,050.00 | 206,827 |
| 2021-11-03 | 1,720.00 | 1,800.00 | 1,695.00 | 1,750.00 | 26,250.00 | 554,321 |
| 2021-11-02 | 1,720.00 | 1,760.00 | 1,695.00 | 1,710.00 | 25,650.00 | 249,014 |
| 2021-11-01 | 1,810.00 | 1,820.00 | 1,715.00 | 1,730.00 | 25,950.00 | 292,569 |
| 2021-10-29 | 1,900.00 | 1,910.00 | 1,780.00 | 1,795.00 | 26,925.00 | 392,386 |
| 2021-10-28 | 1,850.00 | 1,950.00 | 1,840.00 | 1,910.00 | 28,650.00 | 1,071,891 |
| 2021-10-27 | 1,910.00 | 1,930.00 | 1,830.00 | 1,840.00 | 27,600.00 | 455,937 |
| 2021-10-26 | 1,910.00 | 1,910.00 | 1,860.00 | 1,860.00 | 27,900.00 | 236,672 |
| 2021-10-25 | 1,860.00 | 1,925.00 | 1,845.00 | 1,855.00 | 27,825.00 | 487,127 |
| 2021-10-22 | 1,925.00 | 1,940.00 | 1,855.00 | 1,860.00 | 27,900.00 | 422,239 |
| 2021-10-21 | 2,080.00 | 2,110.00 | 1,890.00 | 1,915.00 | 28,725.00 | 1,156,701 |
| 2021-10-20 | 2,110.00 | 2,130.00 | 2,040.00 | 2,080.00 | 31,200.00 | 713,345 |
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.