Daou Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18,800.00	18,800.00	18,470.00	18,680.00	16,143.51	54,405
2023-05-03	19,000.00	19,080.00	18,790.00	18,840.00	16,281.78	44,022
2023-05-02	19,100.00	19,140.00	18,800.00	19,000.00	16,420.06	77,600
2023-04-28	18,800.00	19,310.00	18,800.00	19,140.00	16,541.05	110,667
2023-04-27	18,580.00	18,940.00	18,510.00	18,730.00	16,186.72	62,140
2023-04-26	19,090.00	19,140.00	18,560.00	18,580.00	16,057.09	192,635
2023-04-25	19,400.00	19,490.00	19,150.00	19,190.00	16,584.26	73,576
2023-04-24	20,150.00	20,150.00	19,300.00	19,490.00	16,843.52	379,626
2023-04-21	20,450.00	20,600.00	19,990.00	20,100.00	17,370.69	86,396
2023-04-20	20,900.00	20,900.00	20,400.00	20,450.00	17,673.17	73,795
2023-04-19	20,700.00	20,850.00	20,500.00	20,850.00	18,018.85	68,749
2023-04-18	21,000.00	21,000.00	20,600.00	20,700.00	17,889.22	64,359
2023-04-17	20,950.00	21,000.00	20,600.00	20,850.00	18,018.85	64,534
2023-04-14	20,750.00	21,150.00	20,650.00	20,850.00	18,018.85	92,543
2023-04-13	20,650.00	20,750.00	20,150.00	20,650.00	17,846.01	109,321
2023-04-12	20,450.00	20,850.00	20,400.00	20,650.00	17,846.01	80,416
2023-04-11	19,990.00	20,500.00	19,990.00	20,450.00	17,673.17	59,807
2023-04-10	20,450.00	20,650.00	19,960.00	19,990.00	17,275.63	101,381
2023-04-07	20,350.00	20,600.00	20,200.00	20,600.00	17,802.80	86,386
2023-04-06	20,900.00	20,900.00	20,150.00	20,400.00	17,629.95	89,729
2023-04-05	20,950.00	21,050.00	20,550.00	20,700.00	17,889.22	50,927
2023-04-04	20,850.00	21,100.00	20,650.00	20,950.00	18,105.27	52,220
2023-04-03	21,000.00	21,200.00	20,700.00	20,850.00	18,018.85	85,667
2023-03-31	20,750.00	20,950.00	20,550.00	20,900.00	18,062.06	83,652
2023-03-30	21,000.00	21,100.00	20,600.00	20,800.00	17,975.64	69,659
2023-03-29	20,350.00	21,000.00	20,350.00	20,850.00	18,018.85	122,000
2023-03-28	19,890.00	20,450.00	19,850.00	20,450.00	17,673.17	100,141
2023-03-27	20,350.00	20,450.00	19,800.00	19,800.00	17,111.43	82,019
2023-03-24	19,740.00	20,350.00	19,740.00	20,200.00	17,457.11	89,928
2023-03-23	19,210.00	19,790.00	19,210.00	19,730.00	17,050.93	87,724
2023-03-22	19,870.00	19,870.00	19,400.00	19,500.00	16,852.16	65,423
2023-03-21	20,150.00	20,150.00	19,670.00	19,670.00	16,999.08	112,760
2023-03-20	20,250.00	20,250.00	19,700.00	19,980.00	17,266.99	63,053
2023-03-17	20,100.00	20,300.00	19,950.00	20,150.00	17,413.90	77,300
2023-03-16	19,850.00	19,970.00	19,680.00	19,850.00	17,154.64	67,758
2023-03-15	20,150.00	20,250.00	19,990.00	20,050.00	17,327.48	50,105
2023-03-14	20,500.00	20,550.00	19,850.00	19,850.00	17,154.64	107,016
2023-03-13	20,200.00	20,650.00	20,200.00	20,600.00	17,802.80	71,205
2023-03-10	20,850.00	20,900.00	20,300.00	20,550.00	17,759.59	136,229
2023-03-09	20,800.00	21,500.00	20,750.00	21,150.00	18,278.11	122,162
2023-03-08	21,100.00	21,100.00	20,600.00	20,800.00	17,975.64	150,266
2023-03-07	21,300.00	21,550.00	20,950.00	21,200.00	18,321.33	118,945
2023-03-06	21,600.00	21,650.00	21,150.00	21,350.00	18,450.96	84,629
2023-03-03	22,000.00	22,050.00	21,550.00	21,550.00	18,623.80	61,704
2023-03-02	21,650.00	22,100.00	21,600.00	21,950.00	18,969.49	82,504
2023-02-28	22,250.00	22,300.00	21,600.00	21,600.00	18,667.01	82,343
2023-02-27	21,650.00	22,100.00	21,350.00	22,100.00	19,099.12	90,464
2023-02-24	22,450.00	22,450.00	21,700.00	21,700.00	18,753.43	102,737
2023-02-23	22,050.00	22,500.00	22,000.00	22,250.00	19,228.75	90,127
2023-02-22	22,550.00	22,550.00	21,950.00	22,050.00	19,055.91	108,743
2023-02-21	23,150.00	23,300.00	22,600.00	22,650.00	19,574.44	144,543
2023-02-20	23,250.00	23,550.00	22,800.00	22,900.00	19,790.49	114,327
2023-02-17	23,700.00	24,050.00	23,300.00	23,400.00	20,222.60	106,831
2023-02-16	22,500.00	24,300.00	22,500.00	23,850.00	20,611.49	472,274
2023-02-15	22,750.00	23,050.00	22,150.00	22,500.00	19,444.80	150,380
2023-02-14	22,100.00	23,450.00	21,950.00	22,800.00	19,704.07	206,661
2023-02-13	22,200.00	22,350.00	21,650.00	21,950.00	18,969.49	87,728
2023-02-10	22,350.00	22,400.00	22,000.00	22,150.00	19,142.33	84,282
2023-02-09	22,800.00	22,800.00	22,350.00	22,550.00	19,488.01	91,773
2023-02-08	22,500.00	23,350.00	22,450.00	22,650.00	19,574.44	142,994

← NewerPage 15 of 21 · 1,223 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.