Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18,430.00 | 18,430.00 | 18,180.00 | 18,340.00 | 16,482.22 | 28,621 |
| 2024-07-23 | 18,510.00 | 18,670.00 | 18,270.00 | 18,300.00 | 16,446.27 | 76,911 |
| 2024-07-22 | 18,650.00 | 18,890.00 | 18,410.00 | 18,650.00 | 16,760.81 | 35,247 |
| 2024-07-19 | 18,880.00 | 18,900.00 | 18,690.00 | 18,770.00 | 16,868.66 | 29,676 |
| 2024-07-18 | 19,250.00 | 19,320.00 | 18,880.00 | 18,880.00 | 16,967.52 | 101,166 |
| 2024-07-17 | 19,350.00 | 19,400.00 | 19,230.00 | 19,250.00 | 17,300.04 | 29,927 |
| 2024-07-16 | 19,320.00 | 19,540.00 | 19,220.00 | 19,340.00 | 17,380.92 | 29,742 |
| 2024-07-15 | 19,510.00 | 19,510.00 | 19,280.00 | 19,300.00 | 17,344.97 | 24,878 |
| 2024-07-12 | 19,400.00 | 19,590.00 | 19,350.00 | 19,390.00 | 17,425.85 | 23,795 |
| 2024-07-11 | 19,280.00 | 19,600.00 | 19,280.00 | 19,440.00 | 17,470.79 | 46,784 |
| 2024-07-10 | 19,220.00 | 19,320.00 | 19,150.00 | 19,280.00 | 17,327.00 | 25,763 |
| 2024-07-09 | 19,220.00 | 19,340.00 | 19,110.00 | 19,230.00 | 17,282.06 | 37,518 |
| 2024-07-08 | 19,300.00 | 19,350.00 | 18,950.00 | 19,350.00 | 17,389.91 | 49,717 |
| 2024-07-05 | 19,260.00 | 19,320.00 | 18,960.00 | 19,150.00 | 17,210.17 | 46,432 |
| 2024-07-04 | 18,820.00 | 19,180.00 | 18,730.00 | 19,100.00 | 17,165.23 | 57,496 |
| 2024-07-03 | 18,620.00 | 18,790.00 | 18,540.00 | 18,680.00 | 16,787.78 | 28,348 |
| 2024-07-02 | 18,780.00 | 18,790.00 | 18,580.00 | 18,620.00 | 16,733.85 | 23,899 |
| 2024-07-01 | 18,910.00 | 18,960.00 | 18,700.00 | 18,790.00 | 16,886.63 | 20,191 |
| 2024-06-28 | 18,750.00 | 18,980.00 | 18,610.00 | 18,900.00 | 16,985.49 | 34,890 |
| 2024-06-27 | 18,720.00 | 18,810.00 | 18,550.00 | 18,700.00 | 16,805.75 | 15,483 |
| 2024-06-26 | 18,710.00 | 18,860.00 | 18,550.00 | 18,720.00 | 16,823.72 | 43,400 |
| 2024-06-25 | 18,370.00 | 18,750.00 | 18,350.00 | 18,700.00 | 16,805.75 | 19,448 |
| 2024-06-24 | 18,500.00 | 18,740.00 | 18,350.00 | 18,370.00 | 16,509.18 | 41,458 |
| 2024-06-21 | 18,750.00 | 18,820.00 | 18,440.00 | 18,500.00 | 16,626.01 | 52,868 |
| 2024-06-20 | 18,580.00 | 18,840.00 | 18,570.00 | 18,760.00 | 16,859.67 | 30,164 |
| 2024-06-19 | 18,710.00 | 18,800.00 | 18,440.00 | 18,580.00 | 16,697.91 | 56,390 |
| 2024-06-18 | 18,750.00 | 18,880.00 | 18,680.00 | 18,730.00 | 16,832.71 | 54,408 |
| 2024-06-17 | 18,810.00 | 18,960.00 | 18,750.00 | 18,820.00 | 16,913.59 | 33,306 |
| 2024-06-14 | 18,920.00 | 18,960.00 | 18,730.00 | 18,780.00 | 16,877.65 | 45,309 |
| 2024-06-13 | 18,740.00 | 19,050.00 | 18,740.00 | 18,990.00 | 17,066.37 | 41,451 |
| 2024-06-12 | 18,700.00 | 18,950.00 | 18,630.00 | 18,730.00 | 16,832.71 | 19,789 |
| 2024-06-11 | 19,000.00 | 19,000.00 | 18,730.00 | 18,730.00 | 16,832.71 | 21,848 |
| 2024-06-10 | 18,880.00 | 19,040.00 | 18,700.00 | 18,860.00 | 16,949.54 | 42,908 |
| 2024-06-07 | 19,070.00 | 19,280.00 | 18,820.00 | 18,880.00 | 16,967.52 | 36,344 |
| 2024-06-05 | 19,240.00 | 19,270.00 | 19,010.00 | 19,050.00 | 17,120.30 | 35,611 |
| 2024-06-04 | 19,720.00 | 19,870.00 | 19,230.00 | 19,240.00 | 17,291.05 | 49,040 |
| 2024-06-03 | 19,740.00 | 20,050.00 | 19,670.00 | 19,720.00 | 17,722.43 | 28,938 |
| 2024-05-31 | 19,620.00 | 19,820.00 | 19,460.00 | 19,710.00 | 17,713.44 | 33,490 |
| 2024-05-30 | 19,540.00 | 19,620.00 | 19,310.00 | 19,600.00 | 17,614.58 | 34,510 |
| 2024-05-29 | 19,850.00 | 19,990.00 | 19,590.00 | 19,620.00 | 17,632.56 | 54,486 |
| 2024-05-28 | 20,300.00 | 20,650.00 | 19,710.00 | 19,850.00 | 17,839.26 | 75,920 |
| 2024-05-27 | 19,720.00 | 20,200.00 | 19,700.00 | 20,200.00 | 18,153.80 | 81,401 |
| 2024-05-24 | 20,000.00 | 20,100.00 | 19,670.00 | 19,710.00 | 17,713.44 | 52,021 |
| 2024-05-23 | 19,290.00 | 20,250.00 | 19,290.00 | 20,100.00 | 18,063.93 | 194,555 |
| 2024-05-22 | 19,160.00 | 19,820.00 | 19,160.00 | 19,280.00 | 17,327.00 | 65,055 |
| 2024-05-21 | 19,250.00 | 19,390.00 | 19,050.00 | 19,270.00 | 17,318.01 | 30,837 |
| 2024-05-20 | 19,470.00 | 19,600.00 | 19,190.00 | 19,250.00 | 17,300.04 | 62,575 |
| 2024-05-17 | 19,230.00 | 19,540.00 | 19,230.00 | 19,470.00 | 17,497.75 | 37,968 |
| 2024-05-16 | 19,470.00 | 19,900.00 | 19,400.00 | 19,410.00 | 17,443.83 | 53,521 |
| 2024-05-14 | 19,320.00 | 19,560.00 | 19,290.00 | 19,450.00 | 17,479.78 | 27,055 |
| 2024-05-13 | 19,530.00 | 19,640.00 | 19,280.00 | 19,450.00 | 17,479.78 | 34,654 |
| 2024-05-10 | 19,350.00 | 19,670.00 | 19,200.00 | 19,520.00 | 17,542.69 | 47,529 |
| 2024-05-09 | 19,450.00 | 19,520.00 | 19,170.00 | 19,250.00 | 17,300.04 | 27,011 |
| 2024-05-08 | 19,370.00 | 19,540.00 | 19,260.00 | 19,530.00 | 17,551.67 | 29,595 |
| 2024-05-07 | 19,360.00 | 19,450.00 | 19,220.00 | 19,350.00 | 17,389.91 | 33,198 |
| 2024-05-03 | 19,380.00 | 19,580.00 | 19,260.00 | 19,360.00 | 17,398.89 | 31,680 |
| 2024-05-02 | 19,570.00 | 19,740.00 | 19,340.00 | 19,380.00 | 17,416.87 | 36,375 |
| 2024-04-30 | 19,640.00 | 19,810.00 | 19,540.00 | 19,750.00 | 17,749.39 | 34,801 |
| 2024-04-29 | 19,440.00 | 19,640.00 | 19,310.00 | 19,640.00 | 17,650.53 | 35,300 |
| 2024-04-26 | 19,330.00 | 19,450.00 | 19,180.00 | 19,420.00 | 17,452.82 | 44,756 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,800.0000 KRW |
| 2025-03-28 | 1,400.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.