Daou Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	19,200.00	19,300.00	18,950.00	19,250.00	16,133.25	57,944
2022-11-10	18,650.00	18,900.00	18,550.00	18,750.00	15,714.21	34,930
2022-11-09	18,550.00	18,850.00	18,450.00	18,700.00	15,672.30	44,380
2022-11-08	18,600.00	18,600.00	18,400.00	18,500.00	15,504.69	21,709
2022-11-07	18,300.00	18,550.00	18,150.00	18,450.00	15,462.78	22,291
2022-11-04	18,100.00	18,350.00	17,900.00	18,250.00	15,295.16	16,005
2022-11-03	18,150.00	18,400.00	18,100.00	18,250.00	15,295.16	25,539
2022-11-02	18,300.00	18,450.00	18,000.00	18,300.00	15,337.07	27,114
2022-11-01	18,050.00	18,350.00	17,950.00	18,200.00	15,253.26	28,356
2022-10-31	17,900.00	18,100.00	17,800.00	18,100.00	15,169.45	15,735
2022-10-28	17,950.00	18,200.00	17,800.00	17,800.00	14,918.02	10,178
2022-10-27	17,850.00	18,250.00	17,850.00	18,100.00	15,169.45	24,959
2022-10-26	17,600.00	17,900.00	17,550.00	17,850.00	14,959.93	31,930
2022-10-25	17,500.00	17,800.00	17,450.00	17,600.00	14,750.40	22,726
2022-10-24	17,400.00	17,700.00	17,350.00	17,450.00	14,624.69	27,734
2022-10-21	17,550.00	17,700.00	17,200.00	17,300.00	14,498.98	30,617
2022-10-20	18,000.00	18,050.00	17,500.00	17,700.00	14,834.21	25,728
2022-10-19	18,200.00	18,350.00	17,750.00	18,000.00	15,085.64	24,027
2022-10-18	17,750.00	18,150.00	17,500.00	18,050.00	15,127.55	50,412
2022-10-17	18,000.00	18,500.00	17,250.00	17,300.00	14,498.98	109,017
2022-10-14	17,250.00	17,350.00	17,150.00	17,150.00	14,373.26	15,018
2022-10-13	17,550.00	17,550.00	16,950.00	16,950.00	14,205.65	53,169
2022-10-12	16,900.00	17,450.00	16,900.00	17,400.00	14,582.79	37,600
2022-10-11	17,450.00	17,550.00	16,950.00	17,050.00	14,289.45	29,091
2022-10-07	17,650.00	17,850.00	17,400.00	17,850.00	14,959.93	12,583
2022-10-06	17,300.00	17,900.00	17,300.00	17,650.00	14,792.31	18,764
2022-10-05	17,850.00	17,850.00	17,150.00	17,500.00	14,666.60	26,218
2022-10-04	17,100.00	17,450.00	17,050.00	17,400.00	14,582.79	21,504
2022-09-30	16,900.00	17,150.00	16,750.00	17,000.00	14,247.55	41,298
2022-09-29	17,200.00	17,550.00	17,000.00	17,150.00	14,373.26	30,714
2022-09-28	17,550.00	17,750.00	17,050.00	17,150.00	14,373.26	49,328
2022-09-27	17,250.00	18,400.00	17,250.00	17,750.00	14,876.12	52,436
2022-09-26	18,050.00	18,200.00	17,350.00	17,500.00	14,666.60	59,253
2022-09-23	18,600.00	18,650.00	18,050.00	18,300.00	15,337.07	45,985
2022-09-22	18,600.00	18,650.00	18,250.00	18,650.00	15,630.40	25,220
2022-09-21	18,550.00	18,750.00	18,450.00	18,650.00	15,630.40	19,358
2022-09-20	18,300.00	18,650.00	18,300.00	18,500.00	15,504.69	14,522
2022-09-19	18,450.00	18,550.00	18,250.00	18,300.00	15,337.07	12,222
2022-09-16	18,300.00	18,650.00	18,300.00	18,500.00	15,504.69	22,107
2022-09-15	18,750.00	18,750.00	18,500.00	18,500.00	15,504.69	13,288
2022-09-14	18,250.00	18,700.00	18,000.00	18,550.00	15,546.59	42,235
2022-09-13	18,250.00	18,600.00	18,250.00	18,500.00	15,504.69	27,273
2022-09-08	18,050.00	18,400.00	18,050.00	18,150.00	15,211.35	39,232
2022-09-07	18,600.00	18,650.00	17,900.00	17,900.00	15,001.83	57,246
2022-09-06	18,600.00	18,700.00	18,500.00	18,600.00	15,588.50	22,710
2022-09-05	18,650.00	18,850.00	18,450.00	18,600.00	15,588.50	19,793
2022-09-02	18,600.00	18,750.00	18,450.00	18,650.00	15,630.40	16,523
2022-09-01	18,700.00	18,800.00	18,550.00	18,600.00	15,588.50	15,127
2022-08-31	18,650.00	18,900.00	18,550.00	18,800.00	15,756.11	15,848
2022-08-30	18,250.00	18,800.00	18,250.00	18,750.00	15,714.21	24,342
2022-08-29	18,050.00	18,550.00	18,000.00	18,400.00	15,420.88	37,095
2022-08-26	18,550.00	18,800.00	18,550.00	18,650.00	15,630.40	13,781
2022-08-25	18,450.00	18,700.00	18,400.00	18,550.00	15,546.59	21,094
2022-08-24	18,250.00	18,500.00	18,250.00	18,400.00	15,420.88	15,392
2022-08-23	18,550.00	18,550.00	18,150.00	18,350.00	15,378.97	43,472
2022-08-22	18,900.00	18,950.00	18,550.00	18,750.00	15,714.21	56,175
2022-08-19	19,200.00	19,250.00	18,900.00	19,050.00	15,965.64	37,154
2022-08-18	19,200.00	19,250.00	18,850.00	19,250.00	16,133.25	25,216
2022-08-17	19,000.00	19,200.00	19,000.00	19,150.00	16,049.45	23,873
2022-08-16	19,100.00	19,350.00	19,050.00	19,100.00	16,007.54	49,323

← NewerPage 17 of 21 · 1,228 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.