Daou Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	18,950.00	19,050.00	18,850.00	18,950.00	15,881.83	83,584
2022-08-10	18,900.00	18,950.00	18,750.00	18,950.00	15,881.83	23,018
2022-08-09	18,900.00	19,100.00	18,800.00	19,000.00	15,923.73	33,576
2022-08-08	19,000.00	19,150.00	18,950.00	19,100.00	16,007.54	28,419
2022-08-05	18,900.00	19,200.00	18,900.00	19,150.00	16,049.45	34,658
2022-08-04	18,900.00	19,150.00	18,850.00	18,900.00	15,839.92	52,163
2022-08-03	18,550.00	18,900.00	18,550.00	18,850.00	15,798.02	29,883
2022-08-02	18,650.00	18,800.00	18,500.00	18,550.00	15,546.59	41,069
2022-08-01	18,800.00	18,850.00	18,650.00	18,800.00	15,756.11	23,198
2022-07-29	18,500.00	18,800.00	18,400.00	18,800.00	15,756.11	26,358
2022-07-28	18,850.00	18,850.00	18,350.00	18,500.00	15,504.69	28,938
2022-07-27	18,500.00	18,650.00	18,150.00	18,650.00	15,630.40	24,462
2022-07-26	18,550.00	18,750.00	18,500.00	18,600.00	15,588.50	14,791
2022-07-25	18,450.00	18,750.00	18,400.00	18,550.00	15,546.59	14,847
2022-07-22	18,700.00	18,850.00	18,400.00	18,600.00	15,588.50	15,891
2022-07-21	18,600.00	18,750.00	18,600.00	18,700.00	15,672.30	18,824
2022-07-20	18,650.00	18,900.00	18,600.00	18,600.00	15,588.50	21,158
2022-07-19	18,100.00	18,550.00	18,050.00	18,500.00	15,504.69	26,919
2022-07-18	17,600.00	18,350.00	17,600.00	18,250.00	15,295.16	49,611
2022-07-15	17,750.00	17,800.00	17,150.00	17,550.00	14,708.50	43,308
2022-07-14	17,300.00	18,200.00	17,300.00	17,700.00	14,834.21	67,900
2022-07-13	17,250.00	17,450.00	17,250.00	17,300.00	14,498.98	21,694
2022-07-12	17,650.00	17,650.00	17,250.00	17,250.00	14,457.07	31,680
2022-07-11	17,850.00	17,850.00	17,650.00	17,700.00	14,834.21	18,192
2022-07-08	17,850.00	18,000.00	17,700.00	17,800.00	14,918.02	29,460
2022-07-07	17,500.00	17,800.00	17,500.00	17,800.00	14,918.02	22,112
2022-07-06	17,850.00	17,850.00	17,450.00	17,500.00	14,666.60	69,066
2022-07-05	17,050.00	17,800.00	16,900.00	17,800.00	14,918.02	58,367
2022-07-04	17,150.00	17,300.00	16,800.00	17,000.00	14,247.55	84,747
2022-07-01	17,400.00	17,550.00	17,050.00	17,050.00	14,289.45	49,597
2022-06-30	17,800.00	17,800.00	17,350.00	17,450.00	14,624.69	26,065
2022-06-29	17,850.00	17,950.00	17,650.00	17,750.00	14,876.12	24,761
2022-06-28	18,100.00	18,300.00	17,850.00	18,100.00	15,169.45	31,054
2022-06-27	17,800.00	18,200.00	17,800.00	18,100.00	15,169.45	41,029
2022-06-24	16,950.00	17,750.00	16,950.00	17,750.00	14,876.12	45,545
2022-06-23	17,250.00	17,600.00	16,950.00	16,950.00	14,205.65	112,716
2022-06-22	17,900.00	18,000.00	17,150.00	17,150.00	14,373.26	79,387
2022-06-21	17,550.00	17,950.00	17,550.00	17,850.00	14,959.93	22,108
2022-06-20	18,400.00	18,450.00	17,650.00	17,650.00	14,792.31	52,341
2022-06-17	18,100.00	18,550.00	17,850.00	18,550.00	15,546.59	53,195
2022-06-16	18,400.00	18,850.00	18,350.00	18,350.00	15,378.97	43,537
2022-06-15	18,700.00	19,000.00	18,200.00	18,350.00	15,378.97	79,858
2022-06-14	18,900.00	19,000.00	18,550.00	18,850.00	15,798.02	88,109
2022-06-13	19,700.00	19,750.00	19,100.00	19,200.00	16,091.35	86,715
2022-06-10	19,950.00	20,000.00	19,750.00	19,850.00	16,636.11	35,500
2022-06-09	19,950.00	20,000.00	19,750.00	19,850.00	16,636.11	33,509
2022-06-08	19,950.00	20,100.00	19,850.00	19,950.00	16,719.92	20,596
2022-06-07	20,550.00	20,550.00	19,900.00	19,950.00	16,719.92	39,556
2022-06-03	20,500.00	20,600.00	20,400.00	20,500.00	17,180.87	15,394
2022-06-02	20,450.00	20,550.00	20,350.00	20,500.00	17,180.87	19,791
2022-05-31	20,500.00	20,500.00	20,300.00	20,500.00	17,180.87	21,337
2022-05-30	20,450.00	20,450.00	20,250.00	20,400.00	17,097.06	25,431
2022-05-27	20,350.00	20,350.00	20,150.00	20,350.00	17,055.15	31,209
2022-05-26	19,750.00	20,350.00	19,750.00	20,350.00	17,055.15	46,689
2022-05-25	19,750.00	19,900.00	19,700.00	19,750.00	16,552.30	30,511
2022-05-24	19,900.00	19,950.00	19,700.00	19,750.00	16,552.30	26,281
2022-05-23	20,000.00	20,000.00	19,800.00	19,850.00	16,636.11	13,010
2022-05-20	19,750.00	19,950.00	19,750.00	19,800.00	16,594.20	28,815
2022-05-19	19,650.00	19,750.00	19,500.00	19,700.00	16,510.40	43,364
2022-05-18	20,100.00	20,200.00	19,850.00	19,950.00	16,719.92	38,448

← NewerPage 18 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.