Daou Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19,950.00	20,250.00	19,950.00	20,050.00	16,803.73	26,146
2022-05-16	20,150.00	20,300.00	20,000.00	20,050.00	16,803.73	28,081
2022-05-13	19,700.00	20,050.00	19,650.00	19,900.00	16,678.01	49,885
2022-05-12	20,150.00	20,150.00	19,500.00	19,700.00	16,510.40	86,091
2022-05-11	20,100.00	20,300.00	19,850.00	20,200.00	16,929.44	49,325
2022-05-10	20,150.00	20,350.00	19,800.00	20,350.00	17,055.15	55,285
2022-05-09	20,750.00	20,800.00	20,350.00	20,500.00	17,180.87	40,348
2022-05-06	20,800.00	20,800.00	20,500.00	20,750.00	17,390.39	29,885
2022-05-04	21,000.00	21,150.00	20,900.00	20,950.00	17,558.01	26,222
2022-05-03	20,800.00	20,950.00	20,600.00	20,900.00	17,516.11	28,862
2022-05-02	20,650.00	20,800.00	20,500.00	20,600.00	17,264.68	28,612
2022-04-29	20,750.00	21,000.00	20,650.00	20,750.00	17,390.39	50,321
2022-04-28	20,800.00	20,900.00	20,450.00	20,700.00	17,348.49	63,703
2022-04-27	20,850.00	20,900.00	20,650.00	20,650.00	17,306.58	46,217
2022-04-26	21,100.00	21,250.00	21,000.00	21,000.00	17,599.91	23,551
2022-04-25	21,100.00	21,250.00	21,000.00	21,000.00	17,599.91	55,711
2022-04-22	21,600.00	21,650.00	21,300.00	21,300.00	17,851.34	57,427
2022-04-21	21,600.00	21,800.00	21,600.00	21,700.00	18,186.58	48,106
2022-04-20	21,650.00	21,750.00	21,600.00	21,700.00	18,186.58	31,798
2022-04-19	21,600.00	21,750.00	21,600.00	21,650.00	18,144.67	30,627
2022-04-18	21,450.00	21,700.00	21,400.00	21,600.00	18,102.77	32,875
2022-04-15	21,550.00	21,600.00	21,250.00	21,450.00	17,977.06	49,582
2022-04-14	21,600.00	21,700.00	21,500.00	21,550.00	18,060.86	48,351
2022-04-13	21,550.00	21,700.00	21,450.00	21,600.00	18,102.77	39,353
2022-04-12	21,350.00	21,650.00	21,200.00	21,650.00	18,144.67	52,643
2022-04-11	21,500.00	21,700.00	21,400.00	21,500.00	18,018.96	41,339
2022-04-08	21,950.00	21,950.00	21,450.00	21,500.00	18,018.96	45,147
2022-04-07	21,800.00	21,950.00	21,300.00	21,850.00	18,312.29	85,175
2022-04-06	22,000.00	22,000.00	21,700.00	21,850.00	18,312.29	31,939
2022-04-05	21,900.00	22,050.00	21,900.00	22,000.00	18,438.01	26,859
2022-04-04	22,150.00	22,200.00	21,850.00	21,950.00	18,396.10	47,843
2022-04-01	22,150.00	22,150.00	21,900.00	22,000.00	18,438.01	27,150
2022-03-31	22,050.00	22,250.00	22,000.00	22,200.00	18,605.62	25,715
2022-03-30	21,950.00	22,300.00	21,950.00	22,100.00	18,521.81	67,778
2022-03-29	21,950.00	22,050.00	21,800.00	22,000.00	18,438.01	39,149
2022-03-28	22,100.00	22,200.00	21,800.00	21,900.00	18,354.20	44,369
2022-03-25	22,500.00	22,500.00	22,000.00	22,050.00	18,479.91	59,264
2022-03-24	22,450.00	22,600.00	22,300.00	22,400.00	18,773.24	48,845
2022-03-23	22,400.00	22,700.00	22,350.00	22,600.00	18,940.86	34,991
2022-03-22	22,500.00	22,700.00	22,300.00	22,500.00	18,857.05	39,476
2022-03-21	23,050.00	23,050.00	22,500.00	22,550.00	18,898.96	44,766
2022-03-18	22,800.00	22,900.00	22,500.00	22,900.00	19,192.29	78,349
2022-03-17	22,650.00	23,100.00	22,500.00	22,650.00	18,982.76	100,359
2022-03-16	22,600.00	22,900.00	22,250.00	22,650.00	18,982.76	71,574
2022-03-15	22,550.00	22,700.00	22,450.00	22,500.00	18,857.05	83,912
2022-03-14	21,650.00	22,850.00	21,650.00	22,450.00	18,815.15	300,206
2022-03-11	21,600.00	21,750.00	21,400.00	21,650.00	18,144.67	67,381
2022-03-10	21,600.00	22,000.00	21,450.00	21,450.00	17,977.06	31,713
2022-03-08	21,550.00	21,900.00	21,300.00	21,300.00	17,851.34	53,032
2022-03-07	21,950.00	22,400.00	21,800.00	22,000.00	18,438.01	50,692
2022-03-04	21,650.00	22,350.00	21,650.00	22,200.00	18,605.62	65,517
2022-03-03	21,900.00	21,950.00	21,650.00	21,850.00	18,312.29	33,980
2022-03-02	21,200.00	21,850.00	21,200.00	21,800.00	18,270.39	53,527
2022-02-28	21,050.00	21,500.00	20,800.00	21,500.00	18,018.96	53,364
2022-02-25	20,850.00	21,100.00	20,800.00	21,000.00	17,599.91	34,945
2022-02-24	20,950.00	21,050.00	20,650.00	20,800.00	17,432.30	48,022
2022-02-23	20,700.00	21,150.00	20,700.00	21,050.00	17,641.82	26,494
2022-02-22	20,600.00	20,950.00	20,550.00	20,700.00	17,348.49	38,954
2022-02-21	20,800.00	21,050.00	20,650.00	20,950.00	17,558.01	20,508
2022-02-18	20,800.00	21,100.00	20,700.00	20,900.00	17,516.11	46,369

← NewerPage 19 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.