Daou Tech historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	24,100.00	24,450.00	24,050.00	24,350.00	19,878.60	121,752
2021-11-18	25,050.00	25,050.00	24,150.00	24,250.00	19,796.96	163,519
2021-11-17	24,600.00	25,250.00	24,450.00	24,750.00	20,205.15	327,477
2021-11-16	24,100.00	24,300.00	23,850.00	24,100.00	19,674.51	103,651
2021-11-15	23,500.00	24,050.00	23,450.00	24,000.00	19,592.87	111,385
2021-11-12	22,750.00	23,850.00	22,650.00	23,500.00	19,184.68	243,319
2021-11-11	22,850.00	23,100.00	22,600.00	22,600.00	18,449.95	149,358
2021-11-10	22,950.00	23,150.00	22,800.00	22,850.00	18,654.04	96,784
2021-11-09	23,150.00	23,400.00	22,900.00	23,100.00	18,858.14	90,040
2021-11-08	23,150.00	23,300.00	22,850.00	23,250.00	18,980.59	82,582
2021-11-05	23,650.00	23,750.00	23,000.00	23,200.00	18,939.77	134,674
2021-11-04	23,900.00	24,000.00	23,550.00	23,650.00	19,307.14	111,489
2021-11-03	23,550.00	23,700.00	23,350.00	23,700.00	19,347.96	96,823
2021-11-02	23,300.00	23,650.00	23,300.00	23,550.00	19,225.50	108,006
2021-11-01	23,400.00	23,550.00	23,300.00	23,400.00	19,103.05	71,091
2021-10-29	23,800.00	23,900.00	23,250.00	23,300.00	19,021.41	102,871
2021-10-28	23,850.00	23,900.00	23,550.00	23,750.00	19,388.78	86,209
2021-10-27	23,600.00	24,000.00	23,600.00	23,850.00	19,470.41	79,236
2021-10-26	23,400.00	23,900.00	23,350.00	23,800.00	19,429.60	190,970
2021-10-25	23,400.00	23,450.00	23,050.00	23,350.00	19,062.23	81,060
2021-10-22	23,950.00	23,950.00	23,200.00	23,350.00	19,062.23	152,900
2021-10-21	23,850.00	24,200.00	23,700.00	23,850.00	19,470.41	62,187
2021-10-20	23,700.00	24,100.00	23,700.00	23,850.00	19,470.41	77,928

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.