Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19,100.00 | 19,280.00 | 19,010.00 | 19,250.00 | 17,300.04 | 30,053 |
| 2024-04-24 | 19,200.00 | 19,200.00 | 18,970.00 | 19,100.00 | 17,165.23 | 42,230 |
| 2024-04-23 | 19,010.00 | 19,240.00 | 18,900.00 | 19,200.00 | 17,255.10 | 61,067 |
| 2024-04-22 | 18,500.00 | 19,140.00 | 18,500.00 | 18,900.00 | 16,985.49 | 178,930 |
| 2024-04-19 | 18,350.00 | 18,690.00 | 18,200.00 | 18,580.00 | 16,697.91 | 42,390 |
| 2024-04-18 | 18,090.00 | 18,500.00 | 18,090.00 | 18,500.00 | 16,626.01 | 70,628 |
| 2024-04-17 | 18,140.00 | 18,340.00 | 18,090.00 | 18,090.00 | 16,257.54 | 47,056 |
| 2024-04-16 | 18,590.00 | 18,590.00 | 18,110.00 | 18,240.00 | 16,392.35 | 106,489 |
| 2024-04-15 | 18,340.00 | 18,690.00 | 18,030.00 | 18,600.00 | 16,715.88 | 80,166 |
| 2024-04-12 | 19,560.00 | 19,650.00 | 18,330.00 | 18,470.00 | 16,599.05 | 401,581 |
| 2024-04-11 | 19,600.00 | 19,610.00 | 19,230.00 | 19,560.00 | 17,578.63 | 78,772 |
| 2024-04-09 | 19,970.00 | 19,970.00 | 19,680.00 | 19,740.00 | 17,740.40 | 39,570 |
| 2024-04-08 | 20,100.00 | 20,100.00 | 19,500.00 | 19,770.00 | 17,767.36 | 78,927 |
| 2024-04-05 | 20,050.00 | 20,150.00 | 19,820.00 | 20,000.00 | 17,974.06 | 44,339 |
| 2024-04-04 | 20,650.00 | 21,200.00 | 19,900.00 | 20,050.00 | 18,019.00 | 203,205 |
| 2024-04-03 | 20,600.00 | 20,700.00 | 20,350.00 | 20,600.00 | 18,513.29 | 36,163 |
| 2024-04-02 | 20,650.00 | 20,850.00 | 20,150.00 | 20,600.00 | 18,513.29 | 50,236 |
| 2024-04-01 | 20,450.00 | 20,800.00 | 20,450.00 | 20,600.00 | 18,513.29 | 52,305 |
| 2024-03-29 | 21,350.00 | 21,350.00 | 20,250.00 | 20,450.00 | 18,378.48 | 92,304 |
| 2024-03-28 | 21,150.00 | 21,350.00 | 21,000.00 | 21,200.00 | 19,052.51 | 46,621 |
| 2024-03-27 | 21,250.00 | 21,600.00 | 21,050.00 | 21,150.00 | 19,007.57 | 48,179 |
| 2024-03-26 | 21,200.00 | 21,850.00 | 21,150.00 | 21,450.00 | 19,277.18 | 55,120 |
| 2024-03-25 | 21,800.00 | 21,800.00 | 21,200.00 | 21,250.00 | 19,097.44 | 56,194 |
| 2024-03-22 | 22,050.00 | 22,200.00 | 21,750.00 | 21,750.00 | 19,546.79 | 38,448 |
| 2024-03-21 | 22,150.00 | 22,350.00 | 21,950.00 | 22,100.00 | 19,861.34 | 55,568 |
| 2024-03-20 | 22,000.00 | 22,300.00 | 21,700.00 | 22,100.00 | 19,861.34 | 53,062 |
| 2024-03-19 | 22,200.00 | 22,550.00 | 21,850.00 | 22,000.00 | 19,771.47 | 114,952 |
| 2024-03-18 | 22,700.00 | 23,100.00 | 22,200.00 | 22,300.00 | 20,041.08 | 145,447 |
| 2024-03-15 | 23,400.00 | 23,650.00 | 22,450.00 | 22,500.00 | 20,220.82 | 175,726 |
| 2024-03-14 | 22,600.00 | 23,700.00 | 22,400.00 | 23,550.00 | 21,164.46 | 243,828 |
| 2024-03-13 | 22,300.00 | 22,800.00 | 21,850.00 | 22,550.00 | 20,265.76 | 92,462 |
| 2024-03-12 | 22,200.00 | 22,350.00 | 21,950.00 | 22,050.00 | 19,816.41 | 56,036 |
| 2024-03-11 | 22,450.00 | 22,450.00 | 22,000.00 | 22,150.00 | 19,906.28 | 73,637 |
| 2024-03-08 | 23,000.00 | 23,000.00 | 22,600.00 | 22,750.00 | 20,445.50 | 69,705 |
| 2024-03-07 | 22,800.00 | 23,000.00 | 22,550.00 | 22,800.00 | 20,490.43 | 92,388 |
| 2024-03-06 | 22,500.00 | 22,950.00 | 22,400.00 | 22,600.00 | 20,310.69 | 64,129 |
| 2024-03-05 | 22,450.00 | 23,250.00 | 22,450.00 | 22,600.00 | 20,310.69 | 150,651 |
| 2024-03-04 | 21,750.00 | 22,650.00 | 21,750.00 | 22,550.00 | 20,265.76 | 169,777 |
| 2024-02-29 | 21,750.00 | 22,200.00 | 21,550.00 | 21,700.00 | 19,501.86 | 110,899 |
| 2024-02-28 | 20,800.00 | 22,150.00 | 20,500.00 | 21,800.00 | 19,591.73 | 153,705 |
| 2024-02-27 | 20,450.00 | 20,700.00 | 20,050.00 | 20,650.00 | 18,558.22 | 164,037 |
| 2024-02-26 | 21,600.00 | 21,800.00 | 20,350.00 | 20,450.00 | 18,378.48 | 295,641 |
| 2024-02-23 | 22,100.00 | 22,600.00 | 21,850.00 | 22,000.00 | 19,771.47 | 136,658 |
| 2024-02-22 | 22,150.00 | 22,200.00 | 21,650.00 | 21,950.00 | 19,726.53 | 133,151 |
| 2024-02-21 | 22,550.00 | 22,750.00 | 21,950.00 | 22,000.00 | 19,771.47 | 203,456 |
| 2024-02-20 | 23,350.00 | 23,400.00 | 22,500.00 | 22,650.00 | 20,355.63 | 179,577 |
| 2024-02-19 | 23,150.00 | 24,050.00 | 23,100.00 | 23,300.00 | 20,939.78 | 226,512 |
| 2024-02-16 | 23,100.00 | 23,150.00 | 22,200.00 | 23,100.00 | 20,760.04 | 204,843 |
| 2024-02-15 | 23,550.00 | 23,700.00 | 22,800.00 | 22,900.00 | 20,580.30 | 216,620 |
| 2024-02-14 | 24,050.00 | 24,300.00 | 23,100.00 | 23,350.00 | 20,984.72 | 313,566 |
| 2024-02-13 | 22,400.00 | 24,650.00 | 22,400.00 | 24,300.00 | 21,838.49 | 705,935 |
| 2024-02-08 | 21,850.00 | 23,050.00 | 21,650.00 | 22,400.00 | 20,130.95 | 273,608 |
| 2024-02-07 | 21,350.00 | 22,150.00 | 21,100.00 | 21,850.00 | 19,636.66 | 202,994 |
| 2024-02-06 | 22,800.00 | 23,100.00 | 21,200.00 | 21,450.00 | 19,277.18 | 402,796 |
| 2024-02-05 | 22,200.00 | 23,550.00 | 21,150.00 | 22,800.00 | 20,490.43 | 630,486 |
| 2024-02-02 | 21,700.00 | 22,100.00 | 20,650.00 | 21,800.00 | 19,591.73 | 458,080 |
| 2024-02-01 | 20,100.00 | 22,400.00 | 19,780.00 | 21,300.00 | 19,142.38 | 1,008,787 |
| 2024-01-31 | 20,850.00 | 20,850.00 | 19,630.00 | 19,940.00 | 17,920.14 | 348,027 |
| 2024-01-30 | 19,360.00 | 20,650.00 | 19,290.00 | 20,250.00 | 18,198.74 | 661,810 |
| 2024-01-29 | 17,640.00 | 19,950.00 | 17,590.00 | 19,210.00 | 17,264.09 | 489,961 |
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.