Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 17,410.00 | 17,720.00 | 17,400.00 | 17,640.00 | 15,853.12 | 23,138 |
| 2024-01-25 | 17,570.00 | 17,570.00 | 17,410.00 | 17,440.00 | 15,673.38 | 35,516 |
| 2024-01-24 | 17,530.00 | 17,750.00 | 17,420.00 | 17,540.00 | 15,763.25 | 14,744 |
| 2024-01-23 | 17,500.00 | 17,530.00 | 17,300.00 | 17,530.00 | 15,754.27 | 30,881 |
| 2024-01-22 | 17,650.00 | 17,690.00 | 17,390.00 | 17,390.00 | 15,628.45 | 30,435 |
| 2024-01-19 | 17,590.00 | 17,700.00 | 17,480.00 | 17,500.00 | 15,727.31 | 18,928 |
| 2024-01-18 | 17,510.00 | 17,600.00 | 17,300.00 | 17,420.00 | 15,655.41 | 16,931 |
| 2024-01-17 | 17,820.00 | 17,830.00 | 17,370.00 | 17,400.00 | 15,637.44 | 32,459 |
| 2024-01-16 | 17,860.00 | 17,950.00 | 17,580.00 | 17,660.00 | 15,871.10 | 39,965 |
| 2024-01-15 | 18,080.00 | 18,350.00 | 17,970.00 | 17,980.00 | 16,158.68 | 43,798 |
| 2024-01-12 | 18,270.00 | 18,410.00 | 17,950.00 | 17,960.00 | 16,140.71 | 36,982 |
| 2024-01-11 | 18,190.00 | 18,410.00 | 18,070.00 | 18,310.00 | 16,455.26 | 50,820 |
| 2024-01-10 | 18,080.00 | 18,190.00 | 17,990.00 | 18,050.00 | 16,221.59 | 25,110 |
| 2024-01-09 | 17,880.00 | 18,100.00 | 17,880.00 | 18,080.00 | 16,248.55 | 29,250 |
| 2024-01-08 | 18,030.00 | 18,030.00 | 17,700.00 | 17,890.00 | 16,077.80 | 31,698 |
| 2024-01-05 | 17,850.00 | 17,980.00 | 17,710.00 | 17,840.00 | 16,032.86 | 34,267 |
| 2024-01-04 | 17,800.00 | 18,290.00 | 17,690.00 | 17,850.00 | 16,041.85 | 73,794 |
| 2024-01-03 | 17,810.00 | 18,070.00 | 17,750.00 | 17,910.00 | 16,095.77 | 42,499 |
| 2024-01-02 | 17,900.00 | 17,980.00 | 17,820.00 | 17,870.00 | 16,059.83 | 20,651 |
| 2023-12-28 | 17,840.00 | 17,950.00 | 17,720.00 | 17,890.00 | 16,077.80 | 11,823 |
| 2023-12-27 | 18,000.00 | 18,080.00 | 17,730.00 | 17,760.00 | 15,960.97 | 40,176 |
| 2023-12-26 | 18,330.00 | 18,400.00 | 18,100.00 | 18,240.00 | 15,763.25 | 51,091 |
| 2023-12-22 | 18,220.00 | 18,320.00 | 18,140.00 | 18,210.00 | 15,737.33 | 24,006 |
| 2023-12-21 | 18,420.00 | 18,420.00 | 18,170.00 | 18,170.00 | 15,702.76 | 32,010 |
| 2023-12-20 | 18,120.00 | 18,450.00 | 18,120.00 | 18,450.00 | 15,944.74 | 39,295 |
| 2023-12-19 | 18,200.00 | 18,390.00 | 18,010.00 | 18,090.00 | 15,633.62 | 21,584 |
| 2023-12-18 | 18,450.00 | 18,450.00 | 18,170.00 | 18,230.00 | 15,754.61 | 28,773 |
| 2023-12-15 | 18,180.00 | 18,400.00 | 18,080.00 | 18,400.00 | 15,901.53 | 46,257 |
| 2023-12-14 | 17,870.00 | 18,280.00 | 17,870.00 | 18,150.00 | 15,685.47 | 51,337 |
| 2023-12-13 | 17,940.00 | 17,990.00 | 17,830.00 | 17,850.00 | 15,426.21 | 35,177 |
| 2023-12-12 | 17,880.00 | 18,000.00 | 17,770.00 | 18,000.00 | 15,555.84 | 168,336 |
| 2023-12-11 | 17,810.00 | 18,000.00 | 17,740.00 | 17,870.00 | 15,443.49 | 24,154 |
| 2023-12-08 | 17,700.00 | 17,940.00 | 17,700.00 | 17,810.00 | 15,391.64 | 22,877 |
| 2023-12-07 | 17,760.00 | 17,800.00 | 17,600.00 | 17,700.00 | 15,296.58 | 34,554 |
| 2023-12-06 | 17,470.00 | 17,800.00 | 17,470.00 | 17,650.00 | 15,253.37 | 20,915 |
| 2023-12-05 | 17,520.00 | 17,720.00 | 17,380.00 | 17,470.00 | 15,097.81 | 34,989 |
| 2023-12-04 | 17,720.00 | 17,720.00 | 17,570.00 | 17,630.00 | 15,236.08 | 21,511 |
| 2023-12-01 | 17,560.00 | 17,950.00 | 17,560.00 | 17,720.00 | 15,313.86 | 25,737 |
| 2023-11-30 | 17,650.00 | 17,760.00 | 17,500.00 | 17,660.00 | 15,262.01 | 32,428 |
| 2023-11-29 | 17,820.00 | 18,090.00 | 17,630.00 | 17,650.00 | 15,253.37 | 13,624 |
| 2023-11-28 | 17,930.00 | 18,000.00 | 17,790.00 | 17,900.00 | 15,469.42 | 16,263 |
| 2023-11-27 | 17,970.00 | 18,130.00 | 17,860.00 | 17,920.00 | 15,486.71 | 25,337 |
| 2023-11-24 | 17,690.00 | 17,980.00 | 17,690.00 | 17,980.00 | 15,538.56 | 29,245 |
| 2023-11-23 | 17,830.00 | 17,830.00 | 17,700.00 | 17,780.00 | 15,365.72 | 23,518 |
| 2023-11-22 | 17,650.00 | 17,850.00 | 17,640.00 | 17,770.00 | 15,357.07 | 8,038 |
| 2023-11-21 | 17,630.00 | 17,830.00 | 17,630.00 | 17,760.00 | 15,348.43 | 15,993 |
| 2023-11-20 | 17,460.00 | 17,750.00 | 17,460.00 | 17,640.00 | 15,244.73 | 19,804 |
| 2023-11-17 | 17,790.00 | 17,820.00 | 17,490.00 | 17,560.00 | 15,175.59 | 24,263 |
| 2023-11-16 | 17,650.00 | 17,820.00 | 17,350.00 | 17,780.00 | 15,365.72 | 31,151 |
| 2023-11-15 | 17,490.00 | 17,650.00 | 17,290.00 | 17,650.00 | 15,253.37 | 32,313 |
| 2023-11-14 | 17,100.00 | 17,380.00 | 17,100.00 | 17,200.00 | 14,864.47 | 22,078 |
| 2023-11-13 | 17,400.00 | 17,430.00 | 16,990.00 | 17,100.00 | 14,778.05 | 39,948 |
| 2023-11-10 | 17,450.00 | 17,450.00 | 17,090.00 | 17,100.00 | 14,778.05 | 23,538 |
| 2023-11-09 | 17,200.00 | 17,460.00 | 17,180.00 | 17,450.00 | 15,080.53 | 32,101 |
| 2023-11-08 | 17,240.00 | 17,340.00 | 17,150.00 | 17,150.00 | 14,821.26 | 38,869 |
| 2023-11-07 | 17,260.00 | 17,280.00 | 16,840.00 | 17,100.00 | 14,778.05 | 41,069 |
| 2023-11-06 | 16,950.00 | 17,260.00 | 16,940.00 | 17,260.00 | 14,916.32 | 66,361 |
| 2023-11-03 | 16,620.00 | 16,950.00 | 16,550.00 | 16,930.00 | 14,631.13 | 49,287 |
| 2023-11-02 | 16,470.00 | 16,630.00 | 16,450.00 | 16,580.00 | 14,328.66 | 27,966 |
| 2023-11-01 | 16,370.00 | 16,490.00 | 16,300.00 | 16,470.00 | 14,233.60 | 16,293 |
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.