Daou Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	20,900.00	21,200.00	20,800.00	20,950.00	17,558.01	49,149
2022-02-16	20,800.00	21,100.00	20,800.00	21,000.00	17,599.91	64,056
2022-02-15	21,200.00	21,200.00	20,550.00	20,550.00	17,222.77	55,694
2022-02-14	20,500.00	21,300.00	20,200.00	20,900.00	17,516.11	106,305
2022-02-11	21,250.00	21,250.00	20,800.00	20,800.00	17,432.30	44,259
2022-02-10	21,350.00	21,350.00	21,050.00	21,350.00	17,893.25	37,666
2022-02-09	21,100.00	21,500.00	20,950.00	21,200.00	17,767.53	61,700
2022-02-08	21,000.00	21,200.00	20,850.00	21,050.00	17,641.82	52,423
2022-02-07	21,000.00	21,100.00	20,750.00	21,050.00	17,641.82	42,802
2022-02-04	20,650.00	21,050.00	20,600.00	21,000.00	17,599.91	34,886
2022-02-03	20,300.00	21,050.00	20,300.00	20,800.00	17,432.30	106,572
2022-01-28	19,250.00	20,200.00	19,250.00	20,150.00	16,887.54	73,599
2022-01-27	20,000.00	20,100.00	19,200.00	19,200.00	16,091.35	129,946
2022-01-26	20,100.00	20,350.00	20,000.00	20,000.00	16,761.82	87,425
2022-01-25	20,500.00	20,800.00	20,050.00	20,250.00	16,971.35	121,438
2022-01-24	20,900.00	21,000.00	20,400.00	20,500.00	17,180.87	82,956
2022-01-21	21,100.00	21,350.00	20,950.00	21,100.00	17,683.72	58,547
2022-01-20	20,850.00	21,300.00	20,800.00	21,250.00	17,809.44	65,363
2022-01-19	21,150.00	21,500.00	20,850.00	20,950.00	17,558.01	150,945
2022-01-18	22,150.00	22,150.00	21,350.00	21,400.00	17,935.15	119,941
2022-01-17	22,150.00	22,300.00	21,750.00	22,000.00	18,438.01	66,877
2022-01-14	22,200.00	22,400.00	22,050.00	22,150.00	18,563.72	64,570
2022-01-13	22,500.00	22,600.00	22,300.00	22,300.00	18,689.43	62,016
2022-01-12	22,300.00	22,550.00	22,300.00	22,500.00	18,857.05	56,456
2022-01-11	22,750.00	22,800.00	22,050.00	22,250.00	18,647.53	109,523
2022-01-10	23,100.00	23,300.00	22,650.00	22,750.00	19,066.57	94,818
2022-01-07	22,500.00	23,400.00	22,450.00	23,300.00	19,527.52	270,543
2022-01-06	22,700.00	22,800.00	22,400.00	22,400.00	18,773.24	125,600
2022-01-05	22,900.00	23,000.00	22,800.00	22,900.00	19,192.29	81,157
2022-01-04	22,900.00	23,100.00	22,800.00	22,950.00	19,234.19	92,206
2022-01-03	22,800.00	22,950.00	22,750.00	22,800.00	19,108.48	57,690
2021-12-30	22,800.00	22,950.00	22,650.00	22,800.00	19,108.48	48,214
2021-12-29	22,900.00	23,100.00	22,750.00	22,800.00	19,108.48	72,838
2021-12-28	22,650.00	23,150.00	22,650.00	23,150.00	18,898.96	121,508
2021-12-27	22,750.00	22,850.00	22,600.00	22,650.00	18,490.77	104,956
2021-12-24	22,650.00	22,900.00	22,600.00	22,750.00	18,572.41	82,048
2021-12-23	22,650.00	22,700.00	22,500.00	22,700.00	18,531.59	62,297
2021-12-22	22,700.00	22,900.00	22,500.00	22,550.00	18,409.13	60,078
2021-12-21	22,650.00	22,750.00	22,500.00	22,650.00	18,490.77	54,422
2021-12-20	23,000.00	23,150.00	22,550.00	22,600.00	18,449.95	67,219
2021-12-17	22,650.00	23,200.00	22,650.00	23,150.00	18,898.96	88,127
2021-12-16	23,050.00	23,100.00	22,750.00	22,850.00	18,654.04	49,106
2021-12-15	22,850.00	23,050.00	22,700.00	22,950.00	18,735.68	47,556
2021-12-14	22,650.00	23,150.00	22,550.00	22,950.00	18,735.68	86,619
2021-12-13	22,700.00	23,050.00	22,600.00	22,650.00	18,490.77	83,061
2021-12-10	22,600.00	23,050.00	22,600.00	22,700.00	18,531.59	80,463
2021-12-09	22,750.00	23,050.00	22,750.00	22,750.00	18,572.41	103,043
2021-12-08	22,950.00	23,200.00	22,800.00	22,850.00	18,654.04	84,572
2021-12-07	22,750.00	22,850.00	22,500.00	22,800.00	18,613.23	72,849
2021-12-06	22,950.00	22,950.00	22,400.00	22,650.00	18,490.77	83,208
2021-12-03	22,700.00	23,000.00	22,450.00	22,950.00	18,735.68	84,007
2021-12-02	21,700.00	22,600.00	21,700.00	22,500.00	18,368.32	90,300
2021-12-01	21,600.00	22,150.00	21,350.00	22,050.00	18,000.95	114,432
2021-11-30	22,550.00	22,850.00	21,500.00	21,650.00	17,674.40	243,381
2021-11-29	22,200.00	23,000.00	22,050.00	22,750.00	18,572.41	124,865
2021-11-26	23,300.00	23,550.00	22,700.00	22,900.00	18,694.86	143,574
2021-11-25	24,000.00	24,050.00	23,250.00	23,400.00	19,103.05	124,279
2021-11-24	23,750.00	24,100.00	23,600.00	23,750.00	19,388.78	51,787
2021-11-23	24,000.00	24,000.00	23,750.00	23,750.00	19,388.78	77,332
2021-11-22	24,350.00	24,750.00	24,050.00	24,050.00	19,633.69	121,646

← NewerPage 20 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.