Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 1,097.00 | 1,104.00 | 1,070.00 | 1,070.00 | 5,350.00 | 10,476 |
| 2026-01-02 | 1,089.00 | 1,105.00 | 1,081.00 | 1,096.00 | 5,480.00 | 6,832 |
| 2025-12-30 | 1,094.00 | 1,098.00 | 1,085.00 | 1,085.00 | 5,425.00 | 6,396 |
| 2025-12-29 | 1,098.00 | 1,112.00 | 1,085.00 | 1,094.00 | 5,470.00 | 21,225 |
| 2025-12-26 | 1,131.00 | 1,135.00 | 1,098.00 | 1,098.00 | 5,490.00 | 14,445 |
| 2025-12-24 | 1,111.00 | 1,131.00 | 1,104.00 | 1,131.00 | 5,655.00 | 17,821 |
| 2025-12-23 | 1,141.00 | 1,148.00 | 1,104.00 | 1,124.00 | 5,620.00 | 6,970 |
| 2025-12-22 | 1,132.00 | 1,147.00 | 1,125.00 | 1,141.00 | 5,705.00 | 18,930 |
| 2025-12-19 | 1,101.00 | 1,161.00 | 1,101.00 | 1,132.00 | 5,660.00 | 7,801 |
| 2025-12-18 | 1,129.00 | 1,137.00 | 1,106.00 | 1,111.00 | 5,555.00 | 15,367 |
| 2025-12-17 | 1,132.00 | 1,143.00 | 1,126.00 | 1,129.00 | 5,645.00 | 7,314 |
| 2025-12-16 | 1,128.00 | 1,135.00 | 1,123.00 | 1,132.00 | 5,660.00 | 11,912 |
| 2025-12-15 | 1,185.00 | 1,185.00 | 1,110.00 | 1,127.00 | 5,635.00 | 21,727 |
| 2025-12-12 | 1,191.00 | 1,197.00 | 1,178.00 | 1,185.00 | 5,925.00 | 14,449 |
| 2025-12-11 | 1,159.00 | 1,201.00 | 1,159.00 | 1,196.00 | 5,980.00 | 23,640 |
| 2025-12-10 | 1,167.00 | 1,215.00 | 1,158.00 | 1,164.00 | 5,820.00 | 54,058 |
| 2025-12-09 | 1,123.00 | 1,168.00 | 1,111.00 | 1,164.00 | 5,820.00 | 24,203 |
| 2025-12-08 | 1,124.00 | 1,142.00 | 1,098.00 | 1,130.00 | 5,650.00 | 24,848 |
| 2025-12-05 | 1,113.00 | 1,142.00 | 1,089.00 | 1,124.00 | 5,620.00 | 35,194 |
| 2025-12-04 | 1,091.00 | 1,122.00 | 1,085.00 | 1,113.00 | 5,565.00 | 27,919 |
| 2025-12-03 | 1,069.00 | 1,117.00 | 1,069.00 | 1,109.00 | 5,545.00 | 20,774 |
| 2025-12-02 | 1,061.00 | 1,084.00 | 1,056.00 | 1,074.00 | 5,370.00 | 66,028 |
| 2025-12-01 | 1,073.00 | 1,089.00 | 1,040.00 | 1,061.00 | 5,305.00 | 34,723 |
| 2025-11-28 | 1,040.00 | 1,085.00 | 1,034.00 | 1,078.00 | 5,390.00 | 65,383 |
| 2025-11-27 | 1,039.00 | 1,072.00 | 1,031.00 | 1,040.00 | 5,200.00 | 68,140 |
| 2025-11-26 | 1,009.00 | 1,046.00 | 992.00 | 1,045.00 | 5,225.00 | 14,402 |
| 2025-11-25 | 1,012.00 | 1,045.00 | 991.00 | 1,000.00 | 5,000.00 | 49,545 |
| 2025-11-24 | 1,007.00 | 1,018.00 | 988.00 | 998.00 | 4,990.00 | 31,856 |
| 2025-11-21 | 1,052.00 | 1,067.00 | 1,012.00 | 1,016.00 | 5,080.00 | 23,720 |
| 2025-11-20 | 1,040.00 | 1,055.00 | 1,040.00 | 1,041.00 | 5,205.00 | 32,766 |
| 2025-11-19 | 1,067.00 | 1,067.00 | 1,034.00 | 1,040.00 | 5,200.00 | 69,880 |
| 2025-11-18 | 1,048.00 | 1,108.00 | 1,034.00 | 1,067.00 | 5,335.00 | 113,262 |
| 2025-11-17 | 1,050.00 | 1,075.00 | 1,015.00 | 1,056.00 | 5,280.00 | 93,435 |
| 2025-11-14 | 1,112.00 | 1,112.00 | 1,055.00 | 1,059.00 | 5,295.00 | 53,788 |
| 2025-11-13 | 1,150.00 | 1,188.00 | 1,107.00 | 1,110.00 | 5,550.00 | 86,615 |
| 2025-11-12 | 1,150.00 | 1,150.00 | 1,125.00 | 1,136.00 | 5,680.00 | 25,103 |
| 2025-11-11 | 1,152.00 | 1,173.00 | 1,131.00 | 1,133.00 | 5,665.00 | 26,913 |
| 2025-11-10 | 1,157.00 | 1,187.00 | 1,147.00 | 1,152.00 | 5,760.00 | 28,550 |
| 2025-11-07 | 1,189.00 | 1,189.00 | 1,145.00 | 1,156.00 | 5,780.00 | 37,235 |
| 2025-11-06 | 1,164.00 | 1,338.00 | 1,162.00 | 1,196.00 | 5,980.00 | 310,761 |
| 2025-11-05 | 1,192.00 | 1,215.00 | 1,150.00 | 1,164.00 | 5,820.00 | 24,141 |
| 2025-11-04 | 1,155.00 | 1,213.00 | 1,155.00 | 1,182.00 | 5,910.00 | 21,984 |
| 2025-11-03 | 1,200.00 | 1,251.00 | 1,169.00 | 1,175.00 | 5,875.00 | 32,936 |
| 2025-10-31 | 1,219.00 | 1,289.00 | 1,195.00 | 1,197.00 | 5,985.00 | 26,217 |
| 2025-10-30 | 1,277.00 | 1,350.00 | 1,210.00 | 1,218.00 | 6,090.00 | 81,252 |
| 2025-10-29 | 1,263.00 | 1,315.00 | 1,224.00 | 1,240.00 | 6,200.00 | 56,228 |
| 2025-10-28 | 1,267.00 | 1,290.00 | 1,245.00 | 1,269.00 | 6,345.00 | 31,103 |
| 2025-10-27 | 1,285.00 | 1,320.00 | 1,241.00 | 1,268.00 | 6,340.00 | 60,986 |
| 2025-10-24 | 1,315.00 | 1,365.00 | 1,274.00 | 1,285.00 | 6,425.00 | 85,833 |
| 2025-10-23 | 1,438.00 | 1,438.00 | 1,301.00 | 1,322.00 | 6,610.00 | 176,280 |
| 2025-10-22 | 1,246.00 | 1,530.00 | 1,240.00 | 1,428.00 | 7,140.00 | 1,357,425 |
| 2025-10-21 | 1,200.00 | 1,239.00 | 1,195.00 | 1,239.00 | 6,195.00 | 78,253 |
| 2025-10-20 | 1,186.00 | 1,213.00 | 1,180.00 | 1,195.00 | 5,975.00 | 12,463 |
| 2025-10-17 | 1,185.00 | 1,194.00 | 1,170.00 | 1,185.00 | 5,925.00 | 17,933 |
| 2025-10-16 | 1,213.00 | 1,219.00 | 1,182.00 | 1,185.00 | 5,925.00 | 13,307 |
| 2025-10-15 | 1,175.00 | 1,219.00 | 1,175.00 | 1,206.00 | 6,030.00 | 27,699 |
| 2025-10-14 | 1,191.00 | 1,201.00 | 1,111.00 | 1,188.00 | 5,940.00 | 32,366 |
| 2025-10-13 | 1,146.00 | 1,197.00 | 1,141.00 | 1,191.00 | 5,955.00 | 32,948 |
| 2025-10-10 | 1,194.00 | 1,194.00 | 1,117.00 | 1,159.00 | 5,795.00 | 24,421 |
| 2025-10-02 | 1,195.00 | 1,203.00 | 1,175.00 | 1,194.00 | 5,970.00 | 29,012 |
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.