Daou Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22,400.00	22,550.00	22,100.00	22,500.00	19,444.80	109,070
2023-02-06	22,850.00	22,850.00	22,150.00	22,250.00	19,228.75	129,326
2023-02-03	23,450.00	23,700.00	22,900.00	23,100.00	19,963.33	121,984
2023-02-02	23,900.00	24,300.00	23,250.00	23,350.00	20,179.38	257,675
2023-02-01	23,000.00	24,450.00	23,000.00	23,850.00	20,611.49	564,081
2023-01-31	22,500.00	23,200.00	22,250.00	22,900.00	19,790.49	219,397
2023-01-30	22,200.00	22,950.00	21,850.00	22,550.00	19,488.01	177,281
2023-01-27	21,700.00	22,100.00	21,300.00	22,100.00	19,099.12	110,593
2023-01-26	21,550.00	21,800.00	21,300.00	21,600.00	18,667.01	95,825
2023-01-25	22,250.00	22,250.00	21,300.00	21,350.00	18,450.96	126,948
2023-01-20	22,500.00	22,550.00	21,950.00	22,000.00	19,012.70	82,695
2023-01-19	21,700.00	22,550.00	21,700.00	22,250.00	19,228.75	110,648
2023-01-18	22,300.00	22,300.00	21,600.00	21,900.00	18,926.28	114,644
2023-01-17	22,250.00	22,550.00	21,900.00	22,150.00	19,142.33	119,265
2023-01-16	22,700.00	22,750.00	21,800.00	22,150.00	19,142.33	208,991
2023-01-13	22,800.00	23,000.00	22,450.00	22,700.00	19,617.65	193,751
2023-01-12	22,350.00	22,850.00	22,250.00	22,700.00	19,617.65	243,907
2023-01-11	22,250.00	23,250.00	21,950.00	22,150.00	19,142.33	609,013
2023-01-10	19,950.00	22,800.00	19,900.00	22,100.00	19,099.12	1,157,758
2023-01-09	19,250.00	20,000.00	19,200.00	19,900.00	17,197.85	66,430
2023-01-06	19,050.00	19,250.00	18,900.00	19,100.00	16,506.48	38,365
2023-01-05	19,000.00	19,350.00	18,950.00	19,050.00	16,463.27	30,671
2023-01-04	18,450.00	19,050.00	18,450.00	19,050.00	16,463.27	34,547
2023-01-03	18,500.00	18,750.00	18,100.00	18,650.00	16,117.58	49,334
2023-01-02	19,050.00	19,200.00	18,500.00	18,550.00	16,031.16	61,456
2022-12-29	19,600.00	19,700.00	19,000.00	19,200.00	16,592.90	43,790
2022-12-28	19,700.00	19,950.00	19,450.00	19,650.00	16,981.79	54,985
2022-12-27	19,000.00	19,950.00	19,000.00	19,850.00	16,636.11	90,219
2022-12-26	19,100.00	19,150.00	18,850.00	19,000.00	15,923.73	42,048
2022-12-23	19,300.00	19,400.00	18,950.00	18,950.00	15,881.83	78,744
2022-12-22	19,200.00	19,400.00	19,150.00	19,400.00	16,258.97	49,029
2022-12-21	19,550.00	19,700.00	19,150.00	19,150.00	16,049.45	62,450
2022-12-20	19,700.00	19,800.00	19,400.00	19,550.00	16,384.68	26,900
2022-12-19	19,700.00	19,900.00	19,550.00	19,700.00	16,510.40	24,388
2022-12-16	19,350.00	19,800.00	19,150.00	19,800.00	16,594.20	26,033
2022-12-15	19,450.00	19,500.00	19,250.00	19,500.00	16,342.78	11,502
2022-12-14	19,150.00	19,500.00	19,100.00	19,500.00	16,342.78	89,666
2022-12-13	19,150.00	19,200.00	18,950.00	19,150.00	16,049.45	43,583
2022-12-12	19,650.00	19,700.00	19,050.00	19,050.00	15,965.64	50,330
2022-12-09	19,050.00	19,550.00	19,050.00	19,450.00	16,300.87	40,949
2022-12-08	19,450.00	19,500.00	19,000.00	19,000.00	15,923.73	69,398
2022-12-07	19,400.00	19,450.00	19,300.00	19,450.00	16,300.87	49,636
2022-12-06	20,500.00	20,600.00	19,450.00	19,450.00	16,300.87	117,155
2022-12-05	20,950.00	20,950.00	20,250.00	20,500.00	17,180.87	116,711
2022-12-02	20,950.00	21,150.00	20,600.00	20,950.00	17,558.01	73,103
2022-12-01	21,100.00	21,200.00	20,750.00	20,950.00	17,558.01	139,362
2022-11-30	20,150.00	21,000.00	20,100.00	20,800.00	17,432.30	132,713
2022-11-29	20,000.00	20,400.00	20,000.00	20,100.00	16,845.63	36,343
2022-11-28	20,350.00	20,900.00	20,100.00	20,100.00	16,845.63	110,060
2022-11-25	19,700.00	20,600.00	19,400.00	20,350.00	17,055.15	123,930
2022-11-24	19,500.00	19,800.00	19,200.00	19,750.00	16,552.30	60,491
2022-11-23	19,150.00	19,600.00	19,100.00	19,500.00	16,342.78	60,110
2022-11-22	19,050.00	19,300.00	18,950.00	19,100.00	16,007.54	44,056
2022-11-21	19,250.00	19,400.00	18,850.00	19,100.00	16,007.54	53,448
2022-11-18	20,700.00	20,750.00	19,250.00	19,250.00	16,133.25	151,740
2022-11-17	21,100.00	21,250.00	20,350.00	20,600.00	17,264.68	103,649
2022-11-16	20,800.00	21,200.00	20,450.00	20,950.00	17,558.01	143,487
2022-11-15	19,850.00	20,750.00	19,700.00	20,600.00	17,264.68	143,649
2022-11-14	19,350.00	19,950.00	19,250.00	19,800.00	16,594.20	94,288
2022-11-11	19,200.00	19,300.00	18,950.00	19,250.00	16,133.25	57,944

← NewerPage 16 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.