Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1,194.00 | 1,203.00 | 1,170.00 | 1,195.00 | 5,975.00 | 51,815 |
| 2025-09-30 | 1,169.00 | 1,200.00 | 1,150.00 | 1,187.00 | 5,935.00 | 11,943 |
| 2025-09-29 | 1,200.00 | 1,206.00 | 1,155.00 | 1,159.00 | 5,795.00 | 27,349 |
| 2025-09-26 | 1,162.00 | 1,180.00 | 1,143.00 | 1,179.00 | 5,895.00 | 22,558 |
| 2025-09-25 | 1,128.00 | 1,177.00 | 1,128.00 | 1,166.00 | 5,830.00 | 13,334 |
| 2025-09-24 | 1,165.00 | 1,165.00 | 1,126.00 | 1,131.00 | 5,655.00 | 13,498 |
| 2025-09-23 | 1,162.00 | 1,165.00 | 1,144.00 | 1,155.00 | 5,775.00 | 10,959 |
| 2025-09-22 | 1,151.00 | 1,168.00 | 1,149.00 | 1,162.00 | 5,810.00 | 9,100 |
| 2025-09-19 | 1,167.00 | 1,173.00 | 1,158.00 | 1,158.00 | 5,790.00 | 5,926 |
| 2025-09-18 | 1,172.00 | 1,196.00 | 1,171.00 | 1,171.00 | 5,855.00 | 7,726 |
| 2025-09-17 | 1,193.00 | 1,193.00 | 1,168.00 | 1,172.00 | 5,860.00 | 17,518 |
| 2025-09-16 | 1,193.00 | 1,194.00 | 1,165.00 | 1,176.00 | 5,880.00 | 20,489 |
| 2025-09-15 | 1,166.00 | 1,229.00 | 1,165.00 | 1,192.00 | 5,960.00 | 37,634 |
| 2025-09-12 | 1,140.00 | 1,180.00 | 1,137.00 | 1,170.00 | 5,850.00 | 15,945 |
| 2025-09-11 | 1,097.00 | 1,183.00 | 1,097.00 | 1,149.00 | 5,745.00 | 18,293 |
| 2025-09-10 | 1,093.00 | 1,106.00 | 1,091.00 | 1,096.00 | 5,480.00 | 7,152 |
| 2025-09-09 | 1,107.00 | 1,107.00 | 1,087.00 | 1,092.00 | 5,460.00 | 5,734 |
| 2025-09-08 | 1,090.00 | 1,105.00 | 1,088.00 | 1,091.00 | 5,455.00 | 3,224 |
| 2025-09-05 | 1,106.00 | 1,109.00 | 1,088.00 | 1,090.00 | 5,450.00 | 7,836 |
| 2025-09-04 | 1,110.00 | 1,126.00 | 1,099.00 | 1,103.00 | 5,515.00 | 10,786 |
| 2025-09-03 | 1,137.00 | 1,146.00 | 1,093.00 | 1,110.00 | 5,550.00 | 10,803 |
| 2025-09-02 | 1,133.00 | 1,158.00 | 1,130.00 | 1,137.00 | 5,685.00 | 6,002 |
| 2025-09-01 | 1,153.00 | 1,182.00 | 1,125.00 | 1,133.00 | 5,665.00 | 14,628 |
| 2025-08-29 | 1,095.00 | 1,163.00 | 1,065.00 | 1,153.00 | 5,765.00 | 29,063 |
| 2025-08-28 | 1,088.00 | 1,099.00 | 1,080.00 | 1,099.00 | 5,495.00 | 4,546 |
| 2025-08-27 | 1,090.00 | 1,105.00 | 1,078.00 | 1,088.00 | 5,440.00 | 7,917 |
| 2025-08-26 | 1,108.00 | 1,120.00 | 1,085.00 | 1,086.00 | 5,430.00 | 7,383 |
| 2025-08-25 | 1,079.00 | 1,124.00 | 1,079.00 | 1,108.00 | 5,540.00 | 22,384 |
| 2025-08-22 | 1,090.00 | 1,114.00 | 1,064.00 | 1,079.00 | 5,395.00 | 15,501 |
| 2025-08-21 | 1,142.00 | 1,145.00 | 1,085.00 | 1,090.00 | 5,450.00 | 17,931 |
| 2025-08-20 | 1,053.00 | 1,156.00 | 1,053.00 | 1,111.00 | 5,555.00 | 49,576 |
| 2025-08-19 | 1,106.00 | 1,150.00 | 1,021.00 | 1,053.00 | 5,265.00 | 23,388 |
| 2025-08-18 | 1,099.00 | 1,121.00 | 1,080.00 | 1,118.00 | 5,590.00 | 21,209 |
| 2025-08-14 | 1,100.00 | 1,104.00 | 1,073.00 | 1,075.00 | 5,375.00 | 14,065 |
| 2025-08-13 | 1,103.00 | 1,115.00 | 1,100.00 | 1,100.00 | 5,500.00 | 8,105 |
| 2025-08-12 | 1,138.00 | 1,138.00 | 1,099.00 | 1,103.00 | 5,515.00 | 5,193 |
| 2025-08-11 | 1,145.00 | 1,145.00 | 1,098.00 | 1,111.00 | 5,555.00 | 11,284 |
| 2025-08-08 | 1,109.00 | 1,150.00 | 1,109.00 | 1,111.00 | 5,555.00 | 14,096 |
| 2025-08-07 | 1,111.00 | 1,149.00 | 1,099.00 | 1,109.00 | 5,545.00 | 11,454 |
| 2025-08-06 | 1,139.00 | 1,156.00 | 1,115.00 | 1,121.00 | 5,605.00 | 7,937 |
| 2025-08-05 | 1,148.00 | 1,180.00 | 1,135.00 | 1,139.00 | 5,695.00 | 6,112 |
| 2025-08-04 | 1,145.00 | 1,188.00 | 1,099.00 | 1,150.00 | 5,750.00 | 13,312 |
| 2025-08-01 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 5,725.00 | 23,599 |
| 2025-07-31 | 1,209.00 | 1,209.00 | 1,170.00 | 1,178.00 | 5,890.00 | 14,080 |
| 2025-07-30 | 1,195.00 | 1,225.00 | 1,180.00 | 1,180.00 | 5,900.00 | 17,387 |
| 2025-07-29 | 1,190.00 | 1,241.00 | 1,180.00 | 1,210.00 | 6,050.00 | 19,134 |
| 2025-07-28 | 1,221.00 | 1,238.00 | 1,191.00 | 1,200.00 | 6,000.00 | 15,268 |
| 2025-07-25 | 1,169.00 | 1,350.00 | 1,167.00 | 1,221.00 | 6,105.00 | 196,589 |
| 2025-07-24 | 1,180.00 | 1,188.00 | 1,170.00 | 1,175.00 | 5,875.00 | 4,940 |
| 2025-07-23 | 1,192.00 | 1,214.00 | 1,173.00 | 1,176.00 | 5,880.00 | 15,169 |
| 2025-07-22 | 1,219.00 | 1,219.00 | 1,182.00 | 1,200.00 | 6,000.00 | 7,927 |
| 2025-07-21 | 1,189.00 | 1,215.00 | 1,173.00 | 1,209.00 | 6,045.00 | 12,900 |
| 2025-07-18 | 1,202.00 | 1,224.00 | 1,171.00 | 1,194.00 | 5,970.00 | 11,532 |
| 2025-07-17 | 1,226.00 | 1,235.00 | 1,171.00 | 1,202.00 | 6,010.00 | 22,433 |
| 2025-07-16 | 1,217.00 | 1,275.00 | 1,185.00 | 1,215.00 | 6,075.00 | 16,166 |
| 2025-07-15 | 1,226.00 | 1,240.00 | 1,182.00 | 1,217.00 | 6,085.00 | 23,197 |
| 2025-07-14 | 1,168.00 | 1,297.00 | 1,168.00 | 1,246.00 | 6,230.00 | 93,976 |
| 2025-07-11 | 1,132.00 | 1,335.00 | 1,117.00 | 1,169.00 | 5,845.00 | 248,163 |
| 2025-07-10 | 1,106.00 | 1,159.00 | 1,105.00 | 1,123.00 | 5,615.00 | 8,869 |
| 2025-07-09 | 1,095.00 | 1,117.00 | 1,061.00 | 1,103.00 | 5,515.00 | 23,810 |
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.