Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 932.00 | 983.00 | 895.00 | 982.00 | 4,910.00 | 32,437 |
| 2025-04-08 | 891.00 | 950.00 | 891.00 | 925.00 | 4,625.00 | 29,776 |
| 2025-04-07 | 951.00 | 990.00 | 890.00 | 891.00 | 4,455.00 | 46,937 |
| 2025-04-04 | 958.00 | 990.00 | 906.00 | 951.00 | 4,755.00 | 37,935 |
| 2025-04-03 | 986.00 | 993.00 | 950.00 | 958.00 | 4,790.00 | 48,062 |
| 2025-04-02 | 1,022.00 | 1,054.00 | 939.00 | 1,000.00 | 5,000.00 | 161,724 |
| 2025-04-01 | 1,012.00 | 1,021.00 | 970.00 | 986.00 | 4,930.00 | 125,361 |
| 2025-03-31 | 1,096.00 | 1,115.00 | 970.00 | 1,014.00 | 5,070.00 | 486,500 |
| 2025-03-28 | 886.00 | 1,160.00 | 882.00 | 1,160.00 | 5,800.00 | 1,552,810 |
| 2025-03-27 | 888.00 | 895.00 | 871.00 | 893.00 | 4,465.00 | 5,884 |
| 2025-03-26 | 893.00 | 908.00 | 893.00 | 895.00 | 4,475.00 | 2,957 |
| 2025-03-25 | 863.00 | 914.00 | 863.00 | 901.00 | 4,505.00 | 27,111 |
| 2025-03-24 | 927.00 | 927.00 | 910.00 | 911.00 | 4,555.00 | 4,357 |
| 2025-03-21 | 923.00 | 927.00 | 916.00 | 923.00 | 4,615.00 | 4,243 |
| 2025-03-20 | 891.00 | 933.00 | 891.00 | 928.00 | 4,640.00 | 14,684 |
| 2025-03-19 | 950.00 | 959.00 | 890.00 | 910.00 | 4,550.00 | 18,012 |
| 2025-03-18 | 966.00 | 966.00 | 942.00 | 948.00 | 4,740.00 | 15,781 |
| 2025-03-17 | 964.00 | 977.00 | 964.00 | 971.00 | 4,855.00 | 3,679 |
| 2025-03-14 | 969.00 | 975.00 | 950.00 | 968.00 | 4,840.00 | 6,352 |
| 2025-03-13 | 979.00 | 989.00 | 968.00 | 969.00 | 4,845.00 | 5,121 |
| 2025-03-12 | 984.00 | 984.00 | 976.00 | 978.00 | 4,890.00 | 4,249 |
| 2025-03-11 | 999.00 | 999.00 | 969.00 | 985.00 | 4,925.00 | 16,800 |
| 2025-03-10 | 989.00 | 1,000.00 | 989.00 | 994.00 | 4,970.00 | 4,177 |
| 2025-03-07 | 999.00 | 999.00 | 977.00 | 989.00 | 4,945.00 | 8,376 |
| 2025-03-06 | 1,004.00 | 1,004.00 | 993.00 | 993.00 | 4,965.00 | 5,630 |
| 2025-03-05 | 996.00 | 1,004.00 | 992.00 | 995.00 | 4,975.00 | 6,078 |
| 2025-03-04 | 1,001.00 | 1,001.00 | 996.00 | 996.00 | 4,980.00 | 5,424 |
| 2025-02-28 | 1,029.00 | 1,029.00 | 974.00 | 1,001.00 | 5,005.00 | 6,054 |
| 2025-02-27 | 1,015.00 | 1,018.00 | 1,007.00 | 1,011.00 | 5,055.00 | 3,816 |
| 2025-02-26 | 1,013.00 | 1,026.00 | 1,007.00 | 1,013.00 | 5,065.00 | 2,945 |
| 2025-02-25 | 1,011.00 | 1,019.00 | 1,010.00 | 1,012.00 | 5,060.00 | 2,397 |
| 2025-02-24 | 1,017.00 | 1,017.00 | 986.00 | 1,010.00 | 5,050.00 | 8,332 |
| 2025-02-21 | 1,024.00 | 1,029.00 | 1,013.00 | 1,017.00 | 5,085.00 | 2,913 |
| 2025-02-20 | 1,027.00 | 1,056.00 | 1,020.00 | 1,024.00 | 5,120.00 | 2,826 |
| 2025-02-19 | 1,055.00 | 1,055.00 | 1,013.00 | 1,027.00 | 5,135.00 | 8,451 |
| 2025-02-18 | 1,014.00 | 1,029.00 | 1,007.00 | 1,015.00 | 5,075.00 | 10,429 |
| 2025-02-17 | 1,018.00 | 1,053.00 | 1,010.00 | 1,014.00 | 5,070.00 | 11,261 |
| 2025-02-14 | 1,029.00 | 1,031.00 | 1,012.00 | 1,018.00 | 5,090.00 | 4,590 |
| 2025-02-13 | 1,028.00 | 1,039.00 | 1,027.00 | 1,029.00 | 5,145.00 | 3,345 |
| 2025-02-12 | 1,037.00 | 1,049.00 | 990.00 | 1,028.00 | 5,140.00 | 14,125 |
| 2025-02-11 | 1,039.00 | 1,069.00 | 1,030.00 | 1,038.00 | 5,190.00 | 5,405 |
| 2025-02-10 | 1,047.00 | 1,047.00 | 1,036.00 | 1,037.00 | 5,185.00 | 3,337 |
| 2025-02-07 | 1,044.00 | 1,084.00 | 1,043.00 | 1,047.00 | 5,235.00 | 3,800 |
| 2025-02-06 | 1,040.00 | 1,049.00 | 1,030.00 | 1,043.00 | 5,215.00 | 2,248 |
| 2025-02-05 | 1,043.00 | 1,045.00 | 1,039.00 | 1,040.00 | 5,200.00 | 6,450 |
| 2025-02-04 | 1,036.00 | 1,049.00 | 1,035.00 | 1,045.00 | 5,225.00 | 7,256 |
| 2025-02-03 | 1,066.00 | 1,069.00 | 1,038.00 | 1,043.00 | 5,215.00 | 7,998 |
| 2025-01-31 | 1,062.00 | 1,119.00 | 1,058.00 | 1,066.00 | 5,330.00 | 6,464 |
| 2025-01-24 | 1,121.00 | 1,121.00 | 1,060.00 | 1,062.00 | 5,310.00 | 5,824 |
| 2025-01-23 | 1,109.00 | 1,109.00 | 1,063.00 | 1,063.00 | 5,315.00 | 12,375 |
| 2025-01-22 | 1,091.00 | 1,115.00 | 1,079.00 | 1,081.00 | 5,405.00 | 4,237 |
| 2025-01-21 | 1,099.00 | 1,120.00 | 1,091.00 | 1,091.00 | 5,455.00 | 3,050 |
| 2025-01-20 | 1,100.00 | 1,101.00 | 1,085.00 | 1,090.00 | 5,450.00 | 4,563 |
| 2025-01-17 | 1,118.00 | 1,119.00 | 1,094.00 | 1,100.00 | 5,500.00 | 7,382 |
| 2025-01-16 | 1,107.00 | 1,134.00 | 1,107.00 | 1,108.00 | 5,540.00 | 1,455 |
| 2025-01-15 | 1,119.00 | 1,129.00 | 1,099.00 | 1,107.00 | 5,535.00 | 2,236 |
| 2025-01-14 | 1,097.00 | 1,131.00 | 1,097.00 | 1,111.00 | 5,555.00 | 3,504 |
| 2025-01-13 | 1,130.00 | 1,130.00 | 1,077.00 | 1,096.00 | 5,480.00 | 9,764 |
| 2025-01-10 | 1,124.00 | 1,139.00 | 1,113.00 | 1,130.00 | 5,650.00 | 5,471 |
| 2025-01-09 | 1,143.00 | 1,160.00 | 1,124.00 | 1,124.00 | 5,620.00 | 7,429 |
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.