Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 35,450.00 | 35,950.00 | 34,300.00 | 34,900.00 | 34,900.00 | 63,882 |
| 2026-07-16 | 35,850.00 | 36,100.00 | 34,850.00 | 35,650.00 | 35,650.00 | 47,740 |
| 2026-07-15 | 35,650.00 | 36,400.00 | 35,550.00 | 35,900.00 | 35,900.00 | 63,552 |
| 2026-07-14 | 35,650.00 | 35,800.00 | 34,300.00 | 34,950.00 | 34,950.00 | 60,477 |
| 2026-07-13 | 37,350.00 | 38,300.00 | 35,300.00 | 35,650.00 | 35,650.00 | 58,333 |
| 2026-07-10 | 35,650.00 | 38,250.00 | 35,650.00 | 37,100.00 | 37,100.00 | 74,455 |
| 2026-07-09 | 36,000.00 | 37,300.00 | 34,650.00 | 35,350.00 | 35,350.00 | 54,447 |
| 2026-07-08 | 36,600.00 | 37,950.00 | 35,650.00 | 36,000.00 | 36,000.00 | 45,140 |
| 2026-07-07 | 38,150.00 | 38,900.00 | 36,150.00 | 37,300.00 | 37,300.00 | 38,634 |
| 2026-07-06 | 37,400.00 | 39,300.00 | 37,250.00 | 38,150.00 | 38,150.00 | 49,811 |
| 2026-07-03 | 35,500.00 | 37,600.00 | 35,200.00 | 37,200.00 | 37,200.00 | 33,280 |
| 2026-07-02 | 36,050.00 | 37,200.00 | 35,150.00 | 35,450.00 | 35,450.00 | 41,348 |
| 2026-07-01 | 36,300.00 | 37,200.00 | 35,800.00 | 36,050.00 | 36,050.00 | 30,975 |
| 2026-06-30 | 36,550.00 | 36,950.00 | 35,200.00 | 35,600.00 | 35,600.00 | 51,697 |
| 2026-06-29 | 33,850.00 | 36,750.00 | 33,500.00 | 36,350.00 | 36,350.00 | 54,923 |
| 2026-06-26 | 35,500.00 | 35,500.00 | 32,700.00 | 33,800.00 | 33,800.00 | 67,554 |
| 2026-06-25 | 35,550.00 | 37,200.00 | 35,500.00 | 35,500.00 | 35,500.00 | 69,048 |
| 2026-06-24 | 35,500.00 | 37,250.00 | 34,850.00 | 35,500.00 | 35,500.00 | 76,142 |
| 2026-06-23 | 36,600.00 | 38,500.00 | 35,650.00 | 35,650.00 | 35,650.00 | 99,224 |
| 2026-06-22 | 36,950.00 | 37,300.00 | 36,050.00 | 36,600.00 | 36,600.00 | 74,164 |
| 2026-06-19 | 37,550.00 | 37,900.00 | 36,300.00 | 36,950.00 | 36,950.00 | 128,218 |
| 2026-06-18 | 39,150.00 | 39,150.00 | 37,150.00 | 37,150.00 | 37,150.00 | 65,371 |
| 2026-06-17 | 40,850.00 | 41,250.00 | 38,500.00 | 38,850.00 | 38,850.00 | 56,821 |
| 2026-06-16 | 40,000.00 | 41,900.00 | 39,950.00 | 40,850.00 | 40,850.00 | 49,876 |
| 2026-06-15 | 40,100.00 | 40,950.00 | 39,350.00 | 39,900.00 | 39,900.00 | 72,820 |
| 2026-06-12 | 39,300.00 | 40,400.00 | 38,800.00 | 39,300.00 | 39,300.00 | 117,796 |
| 2026-06-11 | 37,000.00 | 38,500.00 | 35,800.00 | 38,500.00 | 38,500.00 | 80,746 |
| 2026-06-10 | 37,200.00 | 37,750.00 | 35,900.00 | 37,050.00 | 37,050.00 | 67,847 |
| 2026-06-09 | 37,000.00 | 37,900.00 | 36,150.00 | 37,300.00 | 37,300.00 | 63,610 |
| 2026-06-08 | 38,150.00 | 38,150.00 | 36,100.00 | 36,500.00 | 36,500.00 | 86,371 |
| 2026-06-05 | 40,000.00 | 40,850.00 | 38,200.00 | 39,100.00 | 39,100.00 | 46,517 |
| 2026-06-04 | 39,000.00 | 41,000.00 | 38,650.00 | 39,500.00 | 39,500.00 | 64,969 |
| 2026-06-02 | 39,350.00 | 39,500.00 | 37,750.00 | 39,000.00 | 39,000.00 | 73,208 |
| 2026-06-01 | 39,550.00 | 40,200.00 | 38,450.00 | 39,300.00 | 39,300.00 | 94,929 |
| 2026-05-29 | 40,500.00 | 40,500.00 | 38,450.00 | 39,550.00 | 39,550.00 | 98,996 |
| 2026-05-28 | 41,200.00 | 41,850.00 | 39,150.00 | 39,900.00 | 39,900.00 | 50,860 |
| 2026-05-27 | 43,000.00 | 43,650.00 | 39,100.00 | 41,050.00 | 41,050.00 | 79,864 |
| 2026-05-26 | 44,450.00 | 45,450.00 | 42,700.00 | 42,800.00 | 42,800.00 | 55,877 |
| 2026-05-22 | 43,500.00 | 44,400.00 | 43,400.00 | 43,900.00 | 43,900.00 | 61,751 |
| 2026-05-21 | 42,400.00 | 44,150.00 | 42,400.00 | 43,400.00 | 43,400.00 | 48,447 |
| 2026-05-20 | 42,650.00 | 43,650.00 | 40,250.00 | 41,450.00 | 41,450.00 | 70,073 |
| 2026-05-19 | 44,250.00 | 44,800.00 | 41,750.00 | 42,650.00 | 42,650.00 | 72,131 |
| 2026-05-18 | 43,800.00 | 45,500.00 | 41,300.00 | 44,200.00 | 44,200.00 | 88,554 |
| 2026-05-15 | 44,950.00 | 46,150.00 | 42,300.00 | 43,600.00 | 43,600.00 | 114,685 |
| 2026-05-14 | 43,600.00 | 44,350.00 | 43,050.00 | 44,350.00 | 44,350.00 | 59,082 |
| 2026-05-13 | 44,250.00 | 46,200.00 | 42,850.00 | 43,250.00 | 43,250.00 | 59,511 |
| 2026-05-12 | 47,700.00 | 48,000.00 | 43,650.00 | 44,250.00 | 44,250.00 | 144,001 |
| 2026-05-11 | 49,050.00 | 49,750.00 | 47,500.00 | 47,550.00 | 47,550.00 | 69,767 |
| 2026-05-08 | 48,100.00 | 48,750.00 | 47,850.00 | 48,300.00 | 48,300.00 | 49,197 |
| 2026-05-07 | 50,200.00 | 50,300.00 | 47,950.00 | 49,000.00 | 49,000.00 | 69,827 |
| 2026-05-06 | 49,750.00 | 51,300.00 | 48,850.00 | 50,100.00 | 50,100.00 | 188,208 |
| 2026-05-04 | 47,700.00 | 48,500.00 | 46,600.00 | 47,700.00 | 47,700.00 | 102,531 |
| 2026-04-30 | 48,050.00 | 48,150.00 | 46,300.00 | 46,400.00 | 46,400.00 | 81,555 |
| 2026-04-29 | 48,100.00 | 48,100.00 | 47,050.00 | 47,300.00 | 47,300.00 | 57,644 |
| 2026-04-28 | 48,250.00 | 49,350.00 | 47,900.00 | 47,900.00 | 47,900.00 | 32,654 |
| 2026-04-27 | 48,650.00 | 49,350.00 | 47,400.00 | 47,950.00 | 47,950.00 | 78,360 |
| 2026-04-24 | 48,300.00 | 48,750.00 | 47,850.00 | 48,150.00 | 48,150.00 | 44,064 |
| 2026-04-23 | 49,350.00 | 49,900.00 | 47,350.00 | 48,250.00 | 48,250.00 | 75,600 |
| 2026-04-22 | 49,100.00 | 49,150.00 | 47,600.00 | 48,650.00 | 48,650.00 | 79,041 |
| 2026-04-21 | 49,350.00 | 49,450.00 | 48,150.00 | 49,150.00 | 49,150.00 | 61,085 |
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.