Daou Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16,370.00	16,490.00	16,300.00	16,470.00	14,233.60	16,293
2023-10-31	16,690.00	16,760.00	16,110.00	16,300.00	14,086.68	27,009
2023-10-30	16,350.00	16,680.00	16,160.00	16,610.00	14,354.59	20,644
2023-10-27	16,330.00	16,550.00	16,250.00	16,350.00	14,129.89	25,517
2023-10-26	16,890.00	16,890.00	16,300.00	16,300.00	14,086.68	37,223
2023-10-25	16,580.00	16,910.00	16,450.00	16,900.00	14,605.21	47,417
2023-10-24	16,070.00	16,510.00	15,950.00	16,500.00	14,259.52	75,387
2023-10-23	16,490.00	16,570.00	16,030.00	16,100.00	13,913.84	290,756
2023-10-20	18,000.00	18,030.00	17,460.00	17,780.00	15,365.72	56,732
2023-10-19	18,310.00	18,370.00	18,010.00	18,040.00	15,590.41	38,382
2023-10-18	18,300.00	18,640.00	18,270.00	18,570.00	16,048.44	59,574
2023-10-17	18,030.00	18,350.00	18,030.00	18,260.00	15,780.54	51,285
2023-10-16	18,650.00	18,650.00	17,950.00	18,030.00	15,581.77	40,087
2023-10-13	18,360.00	18,750.00	18,210.00	18,400.00	15,901.53	86,640
2023-10-12	18,390.00	18,460.00	18,190.00	18,250.00	15,771.90	29,486
2023-10-11	17,480.00	18,440.00	17,310.00	18,190.00	15,720.04	167,231
2023-10-10	17,220.00	17,380.00	17,100.00	17,110.00	14,786.69	27,193
2023-10-06	16,950.00	17,250.00	16,950.00	17,220.00	14,881.76	15,189
2023-10-05	17,050.00	17,380.00	17,020.00	17,110.00	14,786.69	50,594
2023-10-04	17,210.00	17,360.00	17,110.00	17,120.00	14,795.33	32,308
2023-09-27	17,220.00	17,450.00	17,200.00	17,450.00	15,080.53	18,686
2023-09-26	17,320.00	17,640.00	17,220.00	17,310.00	14,959.54	22,569
2023-09-25	17,400.00	17,520.00	17,350.00	17,360.00	15,002.75	33,339
2023-09-22	17,530.00	17,620.00	17,350.00	17,520.00	15,141.02	34,904
2023-09-21	17,900.00	17,910.00	17,580.00	17,630.00	15,236.08	38,052
2023-09-20	18,000.00	18,170.00	17,850.00	17,900.00	15,469.42	29,516
2023-09-19	18,120.00	18,250.00	18,020.00	18,030.00	15,581.77	17,116
2023-09-18	18,320.00	18,320.00	18,090.00	18,160.00	15,694.12	37,774
2023-09-15	18,080.00	18,450.00	18,050.00	18,340.00	15,849.68	70,822
2023-09-14	18,110.00	18,210.00	17,990.00	18,040.00	15,590.41	36,809
2023-09-13	18,030.00	18,210.00	18,030.00	18,200.00	15,728.69	26,610
2023-09-12	18,160.00	18,340.00	18,010.00	18,110.00	15,650.91	26,474
2023-09-11	17,960.00	18,440.00	17,880.00	18,220.00	15,745.97	76,404
2023-09-08	17,770.00	18,020.00	17,730.00	17,960.00	15,521.27	26,641
2023-09-07	18,070.00	18,090.00	17,690.00	17,770.00	15,357.07	39,037
2023-09-06	18,150.00	18,340.00	17,970.00	18,060.00	15,607.70	46,906
2023-09-05	18,350.00	18,540.00	18,140.00	18,140.00	15,676.83	34,480
2023-09-04	18,870.00	18,870.00	18,410.00	18,420.00	15,918.81	43,405
2023-09-01	18,420.00	18,800.00	18,400.00	18,690.00	16,152.15	61,408
2023-08-31	18,650.00	18,690.00	18,370.00	18,570.00	16,048.44	78,677
2023-08-30	18,700.00	18,710.00	18,500.00	18,650.00	16,117.58	45,339
2023-08-29	18,030.00	18,660.00	18,030.00	18,660.00	16,126.22	140,403
2023-08-28	17,740.00	18,180.00	17,740.00	17,980.00	15,538.56	56,196
2023-08-25	17,790.00	17,990.00	17,690.00	17,710.00	15,305.22	40,031
2023-08-24	17,560.00	17,830.00	17,510.00	17,800.00	15,383.00	42,142
2023-08-23	17,750.00	17,750.00	17,510.00	17,550.00	15,166.95	22,930
2023-08-22	17,450.00	17,850.00	17,450.00	17,750.00	15,339.79	55,809
2023-08-21	17,370.00	17,580.00	17,360.00	17,450.00	15,080.53	22,616
2023-08-18	17,100.00	17,660.00	17,090.00	17,370.00	15,011.39	56,931
2023-08-17	17,210.00	17,300.00	16,950.00	17,290.00	14,942.25	98,182
2023-08-16	17,550.00	17,740.00	17,290.00	17,380.00	15,020.03	82,469
2023-08-14	17,850.00	17,990.00	17,450.00	17,790.00	15,374.36	69,224
2023-08-11	18,000.00	18,250.00	17,900.00	17,990.00	15,547.20	56,578
2023-08-10	17,850.00	18,150.00	17,570.00	17,910.00	15,478.06	89,342
2023-08-09	17,870.00	17,960.00	17,750.00	17,850.00	15,426.21	45,559
2023-08-08	18,120.00	18,370.00	17,800.00	17,860.00	15,434.85	74,919
2023-08-07	18,180.00	18,410.00	18,000.00	18,370.00	15,875.60	52,759
2023-08-04	17,900.00	18,190.00	17,900.00	18,180.00	15,711.40	49,056
2023-08-03	17,890.00	18,040.00	17,700.00	17,900.00	15,469.42	27,603
2023-08-02	18,020.00	18,230.00	17,760.00	17,890.00	15,460.78	52,028

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.