Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,145.00 | 1,153.00 | 1,108.00 | 1,108.00 | 5,540.00 | 21,154 |
| 2025-07-07 | 1,179.00 | 1,179.00 | 1,145.00 | 1,145.00 | 5,725.00 | 9,737 |
| 2025-07-04 | 1,176.00 | 1,195.00 | 1,150.00 | 1,160.00 | 5,800.00 | 14,092 |
| 2025-07-03 | 1,185.00 | 1,185.00 | 1,160.00 | 1,176.00 | 5,880.00 | 8,276 |
| 2025-07-02 | 1,181.00 | 1,184.00 | 1,150.00 | 1,161.00 | 5,805.00 | 11,279 |
| 2025-07-01 | 1,196.00 | 1,205.00 | 1,171.00 | 1,181.00 | 5,905.00 | 19,716 |
| 2025-06-30 | 1,200.00 | 1,208.00 | 1,172.00 | 1,195.00 | 5,975.00 | 19,674 |
| 2025-06-27 | 1,200.00 | 1,200.00 | 1,154.00 | 1,180.00 | 5,900.00 | 41,371 |
| 2025-06-26 | 1,200.00 | 1,217.00 | 1,160.00 | 1,200.00 | 6,000.00 | 38,622 |
| 2025-06-25 | 1,145.00 | 1,223.00 | 1,102.00 | 1,198.00 | 5,990.00 | 70,630 |
| 2025-06-24 | 1,142.00 | 1,169.00 | 1,105.00 | 1,145.00 | 5,725.00 | 19,267 |
| 2025-06-23 | 1,138.00 | 1,173.00 | 1,093.00 | 1,142.00 | 5,710.00 | 36,053 |
| 2025-06-20 | 1,068.00 | 1,158.00 | 1,064.00 | 1,138.00 | 5,690.00 | 56,310 |
| 2025-06-19 | 1,061.00 | 1,106.00 | 1,060.00 | 1,062.00 | 5,310.00 | 50,138 |
| 2025-06-18 | 1,024.00 | 1,065.00 | 1,010.00 | 1,058.00 | 5,290.00 | 30,529 |
| 2025-06-17 | 1,050.00 | 1,050.00 | 1,000.00 | 1,023.00 | 5,115.00 | 50,759 |
| 2025-06-16 | 999.00 | 1,253.00 | 973.00 | 1,031.00 | 5,155.00 | 515,717 |
| 2025-06-13 | 992.00 | 998.00 | 981.00 | 992.00 | 4,960.00 | 10,287 |
| 2025-06-12 | 999.00 | 999.00 | 985.00 | 992.00 | 4,960.00 | 13,316 |
| 2025-06-11 | 987.00 | 998.00 | 984.00 | 995.00 | 4,975.00 | 16,820 |
| 2025-06-10 | 995.00 | 998.00 | 982.00 | 987.00 | 4,935.00 | 12,414 |
| 2025-06-09 | 984.00 | 995.00 | 983.00 | 995.00 | 4,975.00 | 11,467 |
| 2025-06-05 | 991.00 | 1,003.00 | 980.00 | 984.00 | 4,920.00 | 9,281 |
| 2025-06-04 | 1,007.00 | 1,013.00 | 990.00 | 1,000.00 | 5,000.00 | 6,052 |
| 2025-06-02 | 1,000.00 | 1,003.00 | 990.00 | 1,002.00 | 5,010.00 | 4,552 |
| 2025-05-30 | 981.00 | 1,000.00 | 981.00 | 997.00 | 4,985.00 | 5,801 |
| 2025-05-29 | 969.00 | 986.00 | 965.00 | 981.00 | 4,905.00 | 5,321 |
| 2025-05-28 | 983.00 | 997.00 | 970.00 | 972.00 | 4,860.00 | 12,887 |
| 2025-05-27 | 1,005.00 | 1,005.00 | 976.00 | 984.00 | 4,920.00 | 7,813 |
| 2025-05-26 | 990.00 | 1,009.00 | 990.00 | 996.00 | 4,980.00 | 10,362 |
| 2025-05-23 | 992.00 | 998.00 | 982.00 | 990.00 | 4,950.00 | 4,464 |
| 2025-05-22 | 991.00 | 1,003.00 | 985.00 | 992.00 | 4,960.00 | 8,570 |
| 2025-05-21 | 976.00 | 994.00 | 972.00 | 981.00 | 4,905.00 | 9,330 |
| 2025-05-20 | 986.00 | 999.00 | 976.00 | 976.00 | 4,880.00 | 16,520 |
| 2025-05-19 | 1,008.00 | 1,008.00 | 985.00 | 986.00 | 4,930.00 | 16,157 |
| 2025-05-16 | 978.00 | 1,030.00 | 969.00 | 1,008.00 | 5,040.00 | 30,917 |
| 2025-05-15 | 996.00 | 996.00 | 971.00 | 978.00 | 4,890.00 | 24,062 |
| 2025-05-14 | 1,017.00 | 1,087.00 | 983.00 | 997.00 | 4,985.00 | 127,939 |
| 2025-05-13 | 964.00 | 1,043.00 | 964.00 | 1,017.00 | 5,085.00 | 87,142 |
| 2025-05-12 | 959.00 | 972.00 | 950.00 | 964.00 | 4,820.00 | 7,787 |
| 2025-05-09 | 943.00 | 988.00 | 941.00 | 959.00 | 4,795.00 | 19,125 |
| 2025-05-08 | 938.00 | 968.00 | 936.00 | 945.00 | 4,725.00 | 6,132 |
| 2025-05-07 | 915.00 | 1,006.00 | 915.00 | 938.00 | 4,690.00 | 50,403 |
| 2025-05-02 | 941.00 | 960.00 | 925.00 | 942.00 | 4,710.00 | 5,714 |
| 2025-04-30 | 953.00 | 953.00 | 933.00 | 941.00 | 4,705.00 | 5,695 |
| 2025-04-29 | 951.00 | 968.00 | 941.00 | 953.00 | 4,765.00 | 7,762 |
| 2025-04-28 | 961.00 | 982.00 | 950.00 | 950.00 | 4,750.00 | 8,010 |
| 2025-04-25 | 964.00 | 979.00 | 950.00 | 961.00 | 4,805.00 | 8,465 |
| 2025-04-24 | 985.00 | 998.00 | 944.00 | 950.00 | 4,750.00 | 19,988 |
| 2025-04-23 | 939.00 | 1,012.00 | 939.00 | 975.00 | 4,875.00 | 65,106 |
| 2025-04-22 | 966.00 | 966.00 | 912.00 | 937.00 | 4,685.00 | 7,269 |
| 2025-04-21 | 973.00 | 988.00 | 959.00 | 964.00 | 4,820.00 | 5,893 |
| 2025-04-18 | 939.00 | 969.00 | 939.00 | 956.00 | 4,780.00 | 18,168 |
| 2025-04-17 | 929.00 | 949.00 | 918.00 | 947.00 | 4,735.00 | 11,573 |
| 2025-04-16 | 953.00 | 953.00 | 927.00 | 937.00 | 4,685.00 | 9,047 |
| 2025-04-15 | 943.00 | 955.00 | 930.00 | 952.00 | 4,760.00 | 10,703 |
| 2025-04-14 | 939.00 | 964.00 | 901.00 | 938.00 | 4,690.00 | 26,636 |
| 2025-04-11 | 992.00 | 992.00 | 930.00 | 933.00 | 4,665.00 | 18,798 |
| 2025-04-10 | 993.00 | 1,028.00 | 953.00 | 963.00 | 4,815.00 | 44,208 |
| 2025-04-09 | 932.00 | 983.00 | 895.00 | 982.00 | 4,910.00 | 32,437 |
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.