Dayou A-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 1,052.00 | 1,291.00 | 1,044.00 | 1,097.00 | 5,485.00 | 390,793 |
| 2024-10-10 | 1,068.00 | 1,076.00 | 1,046.00 | 1,052.00 | 5,260.00 | 3,250 |
| 2024-10-08 | 1,054.00 | 1,075.00 | 1,044.00 | 1,075.00 | 5,375.00 | 20,894 |
| 2024-10-07 | 1,050.00 | 1,075.00 | 1,026.00 | 1,054.00 | 5,270.00 | 4,643 |
| 2024-10-04 | 1,050.00 | 1,050.00 | 1,035.00 | 1,050.00 | 5,250.00 | 5,366 |
| 2024-10-02 | 1,045.00 | 1,058.00 | 1,043.00 | 1,051.00 | 5,255.00 | 2,555 |
| 2024-09-30 | 1,045.00 | 1,053.00 | 1,045.00 | 1,051.00 | 5,255.00 | 3,786 |
| 2024-09-27 | 1,040.00 | 1,048.00 | 1,037.00 | 1,045.00 | 5,225.00 | 2,515 |
| 2024-09-26 | 1,033.00 | 1,048.00 | 1,033.00 | 1,045.00 | 5,225.00 | 2,999 |
| 2024-09-25 | 1,037.00 | 1,037.00 | 1,031.00 | 1,037.00 | 5,185.00 | 5,546 |
| 2024-09-24 | 1,043.00 | 1,051.00 | 1,024.00 | 1,037.00 | 5,185.00 | 3,033 |
| 2024-09-23 | 1,040.00 | 1,048.00 | 1,035.00 | 1,043.00 | 5,215.00 | 4,234 |
| 2024-09-20 | 1,049.00 | 1,059.00 | 1,037.00 | 1,040.00 | 5,200.00 | 4,912 |
| 2024-09-19 | 1,059.00 | 1,077.00 | 1,027.00 | 1,045.00 | 5,225.00 | 7,020 |
| 2024-09-13 | 1,035.00 | 1,136.00 | 1,024.00 | 1,051.00 | 5,255.00 | 41,539 |
| 2024-09-12 | 1,029.00 | 1,038.00 | 1,017.00 | 1,024.00 | 5,120.00 | 2,314 |
| 2024-09-11 | 1,023.00 | 1,027.00 | 1,010.00 | 1,020.00 | 5,100.00 | 3,045 |
| 2024-09-10 | 1,026.00 | 1,030.00 | 1,000.00 | 1,023.00 | 5,115.00 | 10,116 |
| 2024-09-09 | 996.00 | 1,027.00 | 996.00 | 1,027.00 | 5,135.00 | 1,710 |
| 2024-09-06 | 1,056.00 | 1,056.00 | 972.00 | 1,027.00 | 5,135.00 | 20,862 |
| 2024-09-05 | 1,059.00 | 1,074.00 | 1,047.00 | 1,056.00 | 5,280.00 | 7,011 |
| 2024-09-04 | 1,068.00 | 1,070.00 | 1,055.00 | 1,059.00 | 5,295.00 | 4,719 |
| 2024-09-03 | 1,072.00 | 1,076.00 | 1,068.00 | 1,068.00 | 5,340.00 | 3,510 |
| 2024-09-02 | 1,084.00 | 1,084.00 | 1,043.00 | 1,072.00 | 5,360.00 | 4,583 |
| 2024-08-30 | 1,058.00 | 1,092.00 | 1,058.00 | 1,073.00 | 5,365.00 | 2,202 |
| 2024-08-29 | 1,086.00 | 1,086.00 | 1,069.00 | 1,070.00 | 5,350.00 | 4,426 |
| 2024-08-28 | 1,080.00 | 1,187.00 | 1,080.00 | 1,089.00 | 5,445.00 | 31,181 |
| 2024-08-27 | 1,082.00 | 1,096.00 | 1,078.00 | 1,092.00 | 5,460.00 | 2,985 |
| 2024-08-26 | 1,080.00 | 1,089.00 | 1,070.00 | 1,082.00 | 5,410.00 | 3,949 |
| 2024-08-23 | 1,090.00 | 1,090.00 | 1,069.00 | 1,080.00 | 5,400.00 | 4,184 |
| 2024-08-22 | 1,119.00 | 1,119.00 | 1,048.00 | 1,090.00 | 5,450.00 | 11,701 |
| 2024-08-21 | 1,139.00 | 1,139.00 | 1,112.00 | 1,119.00 | 5,595.00 | 7,210 |
| 2024-08-20 | 1,140.00 | 1,141.00 | 1,130.00 | 1,134.00 | 5,670.00 | 3,574 |
| 2024-08-19 | 1,151.00 | 1,158.00 | 1,130.00 | 1,140.00 | 5,700.00 | 13,717 |
| 2024-08-16 | 1,136.00 | 1,180.00 | 1,120.00 | 1,158.00 | 5,790.00 | 18,921 |
| 2024-08-14 | 1,131.00 | 1,154.00 | 1,130.00 | 1,144.00 | 5,720.00 | 5,699 |
| 2024-08-13 | 1,121.00 | 1,138.00 | 1,121.00 | 1,131.00 | 5,655.00 | 4,838 |
| 2024-08-12 | 1,108.00 | 1,218.00 | 1,106.00 | 1,119.00 | 5,595.00 | 30,530 |
| 2024-08-09 | 1,119.00 | 1,128.00 | 1,100.00 | 1,100.00 | 5,500.00 | 7,641 |
| 2024-08-08 | 1,120.00 | 1,121.00 | 1,094.00 | 1,111.00 | 5,555.00 | 4,412 |
| 2024-08-07 | 1,103.00 | 1,123.00 | 1,103.00 | 1,119.00 | 5,595.00 | 10,185 |
| 2024-08-06 | 1,035.00 | 1,105.00 | 1,035.00 | 1,103.00 | 5,515.00 | 14,911 |
| 2024-08-05 | 1,165.00 | 1,165.00 | 1,011.00 | 1,035.00 | 5,175.00 | 34,669 |
| 2024-08-02 | 1,190.00 | 1,196.00 | 1,166.00 | 1,167.00 | 5,835.00 | 27,510 |
| 2024-08-01 | 1,205.00 | 1,205.00 | 1,189.00 | 1,190.00 | 5,950.00 | 4,546 |
| 2024-07-31 | 1,193.00 | 1,209.00 | 1,185.00 | 1,190.00 | 5,950.00 | 7,517 |
| 2024-07-30 | 1,203.00 | 1,208.00 | 1,190.00 | 1,195.00 | 5,975.00 | 15,663 |
| 2024-07-29 | 1,205.00 | 1,219.00 | 1,196.00 | 1,203.00 | 6,015.00 | 9,116 |
| 2024-07-26 | 1,202.00 | 1,220.00 | 1,194.00 | 1,205.00 | 6,025.00 | 9,264 |
| 2024-07-25 | 1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | 6,000.00 | 9,066 |
| 2024-07-24 | 1,221.00 | 1,238.00 | 1,195.00 | 1,225.00 | 6,125.00 | 12,872 |
| 2024-07-23 | 1,199.00 | 1,229.00 | 1,191.00 | 1,221.00 | 6,105.00 | 12,852 |
| 2024-07-22 | 1,197.00 | 1,208.00 | 1,185.00 | 1,205.00 | 6,025.00 | 11,878 |
| 2024-07-19 | 1,233.00 | 1,233.00 | 1,190.00 | 1,197.00 | 5,985.00 | 12,578 |
| 2024-07-18 | 1,238.00 | 1,238.00 | 1,210.00 | 1,210.00 | 6,050.00 | 28,698 |
| 2024-07-17 | 1,222.00 | 1,240.00 | 1,222.00 | 1,238.00 | 6,190.00 | 17,210 |
| 2024-07-16 | 1,227.00 | 1,250.00 | 1,227.00 | 1,233.00 | 6,165.00 | 27,003 |
| 2024-07-15 | 1,190.00 | 1,249.00 | 1,190.00 | 1,231.00 | 6,155.00 | 21,344 |
| 2024-07-12 | 1,230.00 | 1,230.00 | 1,194.00 | 1,202.00 | 6,010.00 | 29,181 |
| 2024-07-11 | 1,228.00 | 1,230.00 | 1,209.00 | 1,230.00 | 6,150.00 | 10,391 |
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.