Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 923.00 | 923.00 | 907.00 | 913.00 | 4,565.00 | 5,419 |
| 2026-04-02 | 924.00 | 929.00 | 905.00 | 906.00 | 4,530.00 | 14,186 |
| 2026-04-01 | 918.00 | 928.00 | 918.00 | 924.00 | 4,620.00 | 5,874 |
| 2026-03-31 | 930.00 | 930.00 | 910.00 | 918.00 | 4,590.00 | 6,459 |
| 2026-03-30 | 920.00 | 931.00 | 914.00 | 931.00 | 4,655.00 | 4,808 |
| 2026-03-27 | 927.00 | 927.00 | 913.00 | 926.00 | 4,630.00 | 10,015 |
| 2026-03-26 | 934.00 | 934.00 | 925.00 | 927.00 | 4,635.00 | 6,038 |
| 2026-03-25 | 940.00 | 940.00 | 921.00 | 925.00 | 4,625.00 | 7,774 |
| 2026-03-24 | 949.00 | 964.00 | 925.00 | 930.00 | 4,650.00 | 6,561 |
| 2026-03-23 | 939.00 | 954.00 | 930.00 | 932.00 | 4,660.00 | 9,006 |
| 2026-03-20 | 939.00 | 952.00 | 930.00 | 951.00 | 4,755.00 | 9,571 |
| 2026-03-19 | 940.00 | 953.00 | 928.00 | 939.00 | 4,695.00 | 12,920 |
| 2026-03-18 | 950.00 | 950.00 | 927.00 | 932.00 | 4,660.00 | 7,424 |
| 2026-03-17 | 955.00 | 959.00 | 925.00 | 935.00 | 4,675.00 | 6,106 |
| 2026-03-16 | 950.00 | 974.00 | 930.00 | 937.00 | 4,685.00 | 6,412 |
| 2026-03-13 | 951.00 | 958.00 | 943.00 | 953.00 | 4,765.00 | 11,071 |
| 2026-03-12 | 947.00 | 960.00 | 947.00 | 951.00 | 4,755.00 | 7,050 |
| 2026-03-11 | 948.00 | 969.00 | 945.00 | 947.00 | 4,735.00 | 17,806 |
| 2026-03-10 | 922.00 | 961.00 | 922.00 | 948.00 | 4,740.00 | 14,634 |
| 2026-03-09 | 948.00 | 948.00 | 900.00 | 921.00 | 4,605.00 | 35,327 |
| 2026-03-06 | 957.00 | 968.00 | 945.00 | 948.00 | 4,740.00 | 13,073 |
| 2026-03-05 | 922.00 | 976.00 | 921.00 | 957.00 | 4,785.00 | 21,662 |
| 2026-03-04 | 980.00 | 980.00 | 900.00 | 920.00 | 4,600.00 | 49,852 |
| 2026-03-03 | 1,001.00 | 1,020.00 | 960.00 | 983.00 | 4,915.00 | 45,897 |
| 2026-02-27 | 1,017.00 | 1,022.00 | 1,000.00 | 1,009.00 | 5,045.00 | 28,326 |
| 2026-02-26 | 1,039.00 | 1,041.00 | 1,015.00 | 1,017.00 | 5,085.00 | 17,200 |
| 2026-02-25 | 1,042.00 | 1,050.00 | 1,033.00 | 1,038.00 | 5,190.00 | 39,850 |
| 2026-02-24 | 1,030.00 | 1,049.00 | 1,023.00 | 1,045.00 | 5,225.00 | 19,900 |
| 2026-02-23 | 1,006.00 | 1,045.00 | 1,000.00 | 1,030.00 | 5,150.00 | 33,172 |
| 2026-02-20 | 1,023.00 | 1,034.00 | 999.00 | 1,006.00 | 5,030.00 | 27,587 |
| 2026-02-19 | 1,017.00 | 1,031.00 | 1,000.00 | 1,023.00 | 5,115.00 | 28,023 |
| 2026-02-13 | 1,039.00 | 1,055.00 | 999.00 | 1,020.00 | 5,100.00 | 32,767 |
| 2026-02-12 | 1,050.00 | 1,052.00 | 1,037.00 | 1,039.00 | 5,195.00 | 21,690 |
| 2026-02-11 | 1,026.00 | 1,057.00 | 1,026.00 | 1,050.00 | 5,250.00 | 32,592 |
| 2026-02-10 | 1,025.00 | 1,035.00 | 1,020.00 | 1,026.00 | 5,130.00 | 9,407 |
| 2026-02-09 | 1,034.00 | 1,045.00 | 1,015.00 | 1,025.00 | 5,125.00 | 13,989 |
| 2026-02-06 | 999.00 | 1,039.00 | 976.00 | 1,034.00 | 5,170.00 | 60,023 |
| 2026-02-05 | 1,003.00 | 1,010.00 | 999.00 | 999.00 | 4,995.00 | 12,914 |
| 2026-02-04 | 1,003.00 | 1,007.00 | 996.00 | 1,003.00 | 5,015.00 | 19,431 |
| 2026-02-03 | 1,009.00 | 1,026.00 | 997.00 | 1,003.00 | 5,015.00 | 20,891 |
| 2026-02-02 | 1,011.00 | 1,030.00 | 998.00 | 1,001.00 | 5,005.00 | 30,689 |
| 2026-01-30 | 1,026.00 | 1,031.00 | 1,008.00 | 1,011.00 | 5,055.00 | 31,955 |
| 2026-01-29 | 1,063.00 | 1,097.00 | 1,007.00 | 1,026.00 | 5,130.00 | 134,227 |
| 2026-01-28 | 1,073.00 | 1,085.00 | 1,060.00 | 1,063.00 | 5,315.00 | 18,248 |
| 2026-01-27 | 1,085.00 | 1,087.00 | 1,052.00 | 1,073.00 | 5,365.00 | 30,063 |
| 2026-01-26 | 1,087.00 | 1,097.00 | 1,073.00 | 1,081.00 | 5,405.00 | 30,099 |
| 2026-01-23 | 1,099.00 | 1,099.00 | 1,061.00 | 1,086.00 | 5,430.00 | 26,276 |
| 2026-01-22 | 1,111.00 | 1,139.00 | 1,075.00 | 1,100.00 | 5,500.00 | 21,135 |
| 2026-01-21 | 1,119.00 | 1,122.00 | 1,090.00 | 1,122.00 | 5,610.00 | 30,901 |
| 2026-01-20 | 1,109.00 | 1,137.00 | 1,097.00 | 1,120.00 | 5,600.00 | 27,661 |
| 2026-01-19 | 1,116.00 | 1,146.00 | 1,106.00 | 1,109.00 | 5,545.00 | 18,925 |
| 2026-01-16 | 1,131.00 | 1,139.00 | 1,095.00 | 1,116.00 | 5,580.00 | 17,063 |
| 2026-01-15 | 1,133.00 | 1,139.00 | 1,107.00 | 1,131.00 | 5,655.00 | 18,934 |
| 2026-01-14 | 1,151.00 | 1,160.00 | 1,123.00 | 1,146.00 | 5,730.00 | 23,533 |
| 2026-01-13 | 1,088.00 | 1,196.00 | 1,073.00 | 1,151.00 | 5,755.00 | 129,934 |
| 2026-01-12 | 1,079.00 | 1,097.00 | 1,075.00 | 1,080.00 | 5,400.00 | 20,166 |
| 2026-01-09 | 1,073.00 | 1,127.00 | 1,059.00 | 1,079.00 | 5,395.00 | 15,377 |
| 2026-01-08 | 1,060.00 | 1,095.00 | 1,052.00 | 1,056.00 | 5,280.00 | 13,479 |
| 2026-01-07 | 1,070.00 | 1,077.00 | 1,048.00 | 1,057.00 | 5,285.00 | 29,206 |
| 2026-01-06 | 1,090.00 | 1,090.00 | 1,054.00 | 1,054.00 | 5,270.00 | 17,755 |
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.