Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1,168.00 | 1,168.00 | 1,135.00 | 1,143.00 | 5,715.00 | 2,852 |
| 2025-01-07 | 1,145.00 | 1,166.00 | 1,141.00 | 1,143.00 | 5,715.00 | 7,090 |
| 2025-01-06 | 1,153.00 | 1,164.00 | 1,112.00 | 1,145.00 | 5,725.00 | 5,548 |
| 2025-01-03 | 1,159.00 | 1,169.00 | 1,139.00 | 1,153.00 | 5,765.00 | 12,917 |
| 2025-01-02 | 1,150.00 | 1,179.00 | 1,150.00 | 1,150.00 | 5,750.00 | 6,740 |
| 2024-12-30 | 1,156.00 | 1,160.00 | 1,143.00 | 1,150.00 | 5,750.00 | 11,981 |
| 2024-12-27 | 1,187.00 | 1,209.00 | 1,164.00 | 1,177.00 | 5,885.00 | 9,279 |
| 2024-12-26 | 1,217.00 | 1,217.00 | 1,199.00 | 1,209.00 | 6,045.00 | 8,413 |
| 2024-12-24 | 1,220.00 | 1,228.00 | 1,210.00 | 1,217.00 | 6,085.00 | 3,001 |
| 2024-12-23 | 1,173.00 | 1,230.00 | 1,173.00 | 1,220.00 | 6,100.00 | 18,890 |
| 2024-12-20 | 1,215.00 | 1,229.00 | 1,190.00 | 1,204.00 | 6,020.00 | 3,830 |
| 2024-12-19 | 1,180.00 | 1,230.00 | 1,150.00 | 1,219.00 | 6,095.00 | 28,070 |
| 2024-12-18 | 1,211.00 | 1,211.00 | 1,170.00 | 1,180.00 | 5,900.00 | 3,932 |
| 2024-12-17 | 1,168.00 | 1,199.00 | 1,160.00 | 1,199.00 | 5,995.00 | 15,579 |
| 2024-12-16 | 1,179.00 | 1,195.00 | 1,128.00 | 1,180.00 | 5,900.00 | 8,886 |
| 2024-12-13 | 1,270.00 | 1,270.00 | 1,182.00 | 1,190.00 | 5,950.00 | 21,566 |
| 2024-12-12 | 1,122.00 | 1,199.00 | 1,122.00 | 1,199.00 | 5,995.00 | 28,063 |
| 2024-12-11 | 1,150.00 | 1,150.00 | 1,122.00 | 1,122.00 | 5,610.00 | 7,866 |
| 2024-12-10 | 1,106.00 | 1,142.00 | 1,106.00 | 1,138.00 | 5,690.00 | 18,865 |
| 2024-12-09 | 1,119.00 | 1,130.00 | 1,061.00 | 1,105.00 | 5,525.00 | 31,358 |
| 2024-12-06 | 1,133.00 | 1,166.00 | 1,090.00 | 1,136.00 | 5,680.00 | 29,468 |
| 2024-12-05 | 1,122.00 | 1,156.00 | 1,122.00 | 1,140.00 | 5,700.00 | 13,444 |
| 2024-12-04 | 1,130.00 | 1,135.00 | 1,108.00 | 1,122.00 | 5,610.00 | 26,840 |
| 2024-12-03 | 1,145.00 | 1,145.00 | 1,122.00 | 1,135.00 | 5,675.00 | 7,459 |
| 2024-12-02 | 1,177.00 | 1,196.00 | 1,111.00 | 1,145.00 | 5,725.00 | 12,696 |
| 2024-11-29 | 1,160.00 | 1,207.00 | 1,156.00 | 1,190.00 | 5,950.00 | 25,304 |
| 2024-11-28 | 1,166.00 | 1,176.00 | 1,158.00 | 1,160.00 | 5,800.00 | 7,924 |
| 2024-11-27 | 1,170.00 | 1,198.00 | 1,160.00 | 1,176.00 | 5,880.00 | 4,158 |
| 2024-11-26 | 1,204.00 | 1,204.00 | 1,169.00 | 1,174.00 | 5,870.00 | 11,789 |
| 2024-11-25 | 1,293.00 | 1,294.00 | 1,209.00 | 1,209.00 | 6,045.00 | 24,855 |
| 2024-11-22 | 1,304.00 | 1,307.00 | 1,283.00 | 1,294.00 | 6,470.00 | 25,910 |
| 2024-11-21 | 1,314.00 | 1,325.00 | 1,255.00 | 1,304.00 | 6,520.00 | 53,830 |
| 2024-11-20 | 1,290.00 | 1,310.00 | 1,280.00 | 1,310.00 | 6,550.00 | 29,877 |
| 2024-11-19 | 1,241.00 | 1,288.00 | 1,241.00 | 1,280.00 | 6,400.00 | 36,311 |
| 2024-11-18 | 1,190.00 | 1,242.00 | 1,177.00 | 1,240.00 | 6,200.00 | 39,395 |
| 2024-11-15 | 1,209.00 | 1,230.00 | 1,147.00 | 1,190.00 | 5,950.00 | 25,121 |
| 2024-11-14 | 1,198.00 | 1,228.00 | 1,182.00 | 1,209.00 | 6,045.00 | 39,500 |
| 2024-11-13 | 1,166.00 | 1,182.00 | 1,155.00 | 1,180.00 | 5,900.00 | 51,310 |
| 2024-11-12 | 1,160.00 | 1,174.00 | 1,144.00 | 1,166.00 | 5,830.00 | 39,564 |
| 2024-11-11 | 1,130.00 | 1,161.00 | 1,121.00 | 1,160.00 | 5,800.00 | 27,237 |
| 2024-11-08 | 1,074.00 | 1,134.00 | 1,073.00 | 1,130.00 | 5,650.00 | 27,018 |
| 2024-11-07 | 1,088.00 | 1,089.00 | 1,073.00 | 1,085.00 | 5,425.00 | 3,473 |
| 2024-11-06 | 1,074.00 | 1,090.00 | 1,069.00 | 1,085.00 | 5,425.00 | 10,508 |
| 2024-11-05 | 1,080.00 | 1,088.00 | 1,069.00 | 1,074.00 | 5,370.00 | 4,362 |
| 2024-11-04 | 1,055.00 | 1,074.00 | 1,050.00 | 1,064.00 | 5,320.00 | 4,282 |
| 2024-11-01 | 1,065.00 | 1,088.00 | 1,050.00 | 1,055.00 | 5,275.00 | 6,306 |
| 2024-10-31 | 1,065.00 | 1,079.00 | 1,050.00 | 1,065.00 | 5,325.00 | 4,435 |
| 2024-10-30 | 1,057.00 | 1,075.00 | 1,055.00 | 1,072.00 | 5,360.00 | 8,637 |
| 2024-10-29 | 1,058.00 | 1,075.00 | 1,057.00 | 1,057.00 | 5,285.00 | 7,057 |
| 2024-10-28 | 1,049.00 | 1,069.00 | 1,041.00 | 1,058.00 | 5,290.00 | 4,593 |
| 2024-10-25 | 1,069.00 | 1,085.00 | 1,050.00 | 1,059.00 | 5,295.00 | 3,788 |
| 2024-10-24 | 1,065.00 | 1,090.00 | 1,064.00 | 1,064.00 | 5,320.00 | 13,172 |
| 2024-10-23 | 1,055.00 | 1,087.00 | 1,055.00 | 1,084.00 | 5,420.00 | 6,428 |
| 2024-10-22 | 1,074.00 | 1,077.00 | 1,061.00 | 1,068.00 | 5,340.00 | 10,262 |
| 2024-10-21 | 1,060.00 | 1,063.00 | 1,037.00 | 1,063.00 | 5,315.00 | 11,046 |
| 2024-10-18 | 1,050.00 | 1,050.00 | 1,030.00 | 1,048.00 | 5,240.00 | 8,464 |
| 2024-10-17 | 1,046.00 | 1,056.00 | 1,035.00 | 1,050.00 | 5,250.00 | 7,668 |
| 2024-10-16 | 1,055.00 | 1,055.00 | 1,030.00 | 1,046.00 | 5,230.00 | 5,764 |
| 2024-10-15 | 1,051.00 | 1,059.00 | 1,030.00 | 1,048.00 | 5,240.00 | 10,138 |
| 2024-10-14 | 1,083.00 | 1,084.00 | 1,050.00 | 1,051.00 | 5,255.00 | 45,926 |
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.