Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 17,460.00 | 18,140.00 | 17,460.00 | 18,140.00 | 15,676.83 | 82,451 |
| 2023-07-31 | 17,400.00 | 17,750.00 | 17,400.00 | 17,580.00 | 15,192.87 | 63,561 |
| 2023-07-28 | 17,600.00 | 17,600.00 | 17,160.00 | 17,310.00 | 14,959.54 | 45,367 |
| 2023-07-27 | 17,010.00 | 17,610.00 | 17,010.00 | 17,600.00 | 15,210.16 | 50,385 |
| 2023-07-26 | 17,190.00 | 17,270.00 | 16,970.00 | 17,010.00 | 14,700.27 | 70,905 |
| 2023-07-25 | 17,410.00 | 17,430.00 | 17,090.00 | 17,190.00 | 14,855.83 | 60,447 |
| 2023-07-24 | 18,150.00 | 18,150.00 | 17,400.00 | 17,400.00 | 15,037.31 | 85,561 |
| 2023-07-21 | 18,200.00 | 18,300.00 | 18,010.00 | 18,150.00 | 15,685.47 | 44,267 |
| 2023-07-20 | 17,890.00 | 18,290.00 | 17,790.00 | 18,150.00 | 15,685.47 | 61,149 |
| 2023-07-19 | 18,030.00 | 18,050.00 | 17,730.00 | 17,840.00 | 15,417.57 | 36,985 |
| 2023-07-18 | 18,060.00 | 18,120.00 | 17,870.00 | 17,930.00 | 15,495.35 | 41,819 |
| 2023-07-17 | 17,970.00 | 18,050.00 | 17,900.00 | 18,030.00 | 15,581.77 | 42,273 |
| 2023-07-14 | 17,530.00 | 17,960.00 | 17,510.00 | 17,960.00 | 15,521.27 | 54,894 |
| 2023-07-13 | 17,750.00 | 17,750.00 | 17,460.00 | 17,460.00 | 15,089.17 | 50,978 |
| 2023-07-12 | 17,330.00 | 17,720.00 | 17,280.00 | 17,520.00 | 15,141.02 | 44,562 |
| 2023-07-11 | 17,220.00 | 17,330.00 | 17,190.00 | 17,330.00 | 14,976.82 | 29,940 |
| 2023-07-10 | 17,410.00 | 17,500.00 | 17,180.00 | 17,200.00 | 14,864.47 | 49,130 |
| 2023-07-07 | 17,570.00 | 17,660.00 | 17,270.00 | 17,400.00 | 15,037.31 | 44,622 |
| 2023-07-06 | 17,950.00 | 17,970.00 | 17,550.00 | 17,570.00 | 15,184.23 | 48,229 |
| 2023-07-05 | 18,190.00 | 18,390.00 | 17,940.00 | 17,950.00 | 15,512.63 | 39,163 |
| 2023-07-04 | 17,950.00 | 18,280.00 | 17,870.00 | 18,190.00 | 15,720.04 | 43,870 |
| 2023-07-03 | 17,740.00 | 18,050.00 | 17,600.00 | 17,950.00 | 15,512.63 | 60,358 |
| 2023-06-30 | 17,270.00 | 17,550.00 | 17,210.00 | 17,550.00 | 15,166.95 | 48,309 |
| 2023-06-29 | 17,650.00 | 17,720.00 | 17,370.00 | 17,380.00 | 15,020.03 | 51,077 |
| 2023-06-28 | 17,910.00 | 17,970.00 | 17,640.00 | 17,650.00 | 15,253.37 | 53,429 |
| 2023-06-27 | 17,900.00 | 17,990.00 | 17,720.00 | 17,850.00 | 15,426.21 | 35,407 |
| 2023-06-26 | 17,950.00 | 18,030.00 | 17,820.00 | 17,870.00 | 15,443.49 | 37,851 |
| 2023-06-23 | 18,400.00 | 18,450.00 | 17,920.00 | 17,950.00 | 15,512.63 | 59,344 |
| 2023-06-22 | 18,110.00 | 18,500.00 | 18,100.00 | 18,440.00 | 15,936.10 | 66,022 |
| 2023-06-21 | 18,540.00 | 18,550.00 | 18,120.00 | 18,160.00 | 15,694.12 | 66,569 |
| 2023-06-20 | 18,560.00 | 18,690.00 | 18,490.00 | 18,540.00 | 16,022.52 | 19,553 |
| 2023-06-19 | 18,750.00 | 18,770.00 | 18,460.00 | 18,560.00 | 16,039.80 | 34,617 |
| 2023-06-16 | 18,350.00 | 18,740.00 | 18,350.00 | 18,620.00 | 16,091.65 | 45,135 |
| 2023-06-15 | 18,640.00 | 18,770.00 | 18,250.00 | 18,350.00 | 15,858.32 | 86,100 |
| 2023-06-14 | 18,840.00 | 18,840.00 | 18,580.00 | 18,630.00 | 16,100.30 | 48,454 |
| 2023-06-13 | 18,770.00 | 18,910.00 | 18,740.00 | 18,750.00 | 16,204.00 | 35,600 |
| 2023-06-12 | 18,630.00 | 18,930.00 | 18,630.00 | 18,770.00 | 16,221.29 | 47,484 |
| 2023-06-09 | 18,600.00 | 18,730.00 | 18,540.00 | 18,600.00 | 16,074.37 | 57,697 |
| 2023-06-08 | 18,910.00 | 18,970.00 | 18,600.00 | 18,600.00 | 16,074.37 | 63,216 |
| 2023-06-07 | 19,050.00 | 19,130.00 | 18,900.00 | 18,920.00 | 16,350.92 | 49,257 |
| 2023-06-05 | 19,270.00 | 19,380.00 | 18,960.00 | 19,050.00 | 16,463.27 | 64,764 |
| 2023-06-02 | 19,300.00 | 19,520.00 | 19,130.00 | 19,250.00 | 16,636.11 | 40,874 |
| 2023-06-01 | 19,210.00 | 19,280.00 | 18,990.00 | 19,280.00 | 16,662.04 | 37,091 |
| 2023-05-31 | 19,370.00 | 19,500.00 | 19,090.00 | 19,200.00 | 16,592.90 | 44,862 |
| 2023-05-30 | 19,130.00 | 19,310.00 | 19,000.00 | 19,310.00 | 16,687.96 | 27,538 |
| 2023-05-26 | 19,280.00 | 19,280.00 | 18,920.00 | 18,930.00 | 16,359.56 | 54,333 |
| 2023-05-25 | 19,400.00 | 19,450.00 | 19,210.00 | 19,220.00 | 16,610.18 | 17,371 |
| 2023-05-24 | 19,370.00 | 19,510.00 | 19,270.00 | 19,400.00 | 16,765.74 | 33,511 |
| 2023-05-23 | 19,240.00 | 19,400.00 | 19,190.00 | 19,370.00 | 16,739.81 | 51,435 |
| 2023-05-22 | 18,970.00 | 19,230.00 | 18,970.00 | 19,180.00 | 16,575.61 | 41,036 |
| 2023-05-19 | 18,810.00 | 19,040.00 | 18,810.00 | 18,960.00 | 16,385.49 | 38,093 |
| 2023-05-18 | 18,670.00 | 18,960.00 | 18,550.00 | 18,790.00 | 16,238.57 | 35,141 |
| 2023-05-17 | 18,600.00 | 18,850.00 | 18,350.00 | 18,640.00 | 16,108.94 | 55,792 |
| 2023-05-16 | 18,750.00 | 19,060.00 | 18,550.00 | 18,600.00 | 16,074.37 | 62,783 |
| 2023-05-15 | 18,700.00 | 18,780.00 | 18,280.00 | 18,390.00 | 15,892.89 | 51,425 |
| 2023-05-12 | 18,660.00 | 18,700.00 | 18,550.00 | 18,660.00 | 16,126.22 | 33,417 |
| 2023-05-11 | 18,760.00 | 18,950.00 | 18,630.00 | 18,630.00 | 16,100.30 | 58,943 |
| 2023-05-10 | 18,660.00 | 19,020.00 | 18,660.00 | 18,700.00 | 16,160.79 | 69,235 |
| 2023-05-09 | 18,780.00 | 18,900.00 | 18,610.00 | 18,660.00 | 16,126.22 | 45,929 |
| 2023-05-08 | 18,680.00 | 19,070.00 | 18,680.00 | 18,940.00 | 16,368.20 | 57,476 |
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.