Daou Tech historical data

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

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

← NewerPage 2 of 21 · 1,226 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.