Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 49,000.00 | 49,950.00 | 48,650.00 | 48,850.00 | 48,850.00 | 32,125 |
| 2026-04-17 | 50,600.00 | 50,600.00 | 49,250.00 | 49,600.00 | 49,600.00 | 21,668 |
| 2026-04-16 | 51,000.00 | 51,200.00 | 49,950.00 | 50,100.00 | 50,100.00 | 42,329 |
| 2026-04-15 | 50,300.00 | 50,900.00 | 49,650.00 | 49,900.00 | 49,900.00 | 45,185 |
| 2026-04-14 | 48,650.00 | 49,800.00 | 48,200.00 | 49,300.00 | 49,300.00 | 69,346 |
| 2026-04-13 | 46,450.00 | 47,250.00 | 45,900.00 | 47,200.00 | 47,200.00 | 29,253 |
| 2026-04-10 | 47,600.00 | 47,800.00 | 46,750.00 | 47,200.00 | 47,200.00 | 43,483 |
| 2026-04-09 | 46,500.00 | 47,100.00 | 45,900.00 | 46,750.00 | 46,750.00 | 19,614 |
| 2026-04-08 | 45,850.00 | 47,500.00 | 45,850.00 | 46,900.00 | 46,900.00 | 56,027 |
| 2026-04-07 | 44,350.00 | 45,000.00 | 43,500.00 | 44,050.00 | 44,050.00 | 25,972 |
| 2026-04-06 | 44,700.00 | 44,750.00 | 43,650.00 | 44,000.00 | 44,000.00 | 28,585 |
| 2026-04-03 | 46,000.00 | 46,000.00 | 44,350.00 | 44,450.00 | 44,450.00 | 25,195 |
| 2026-04-02 | 46,750.00 | 47,850.00 | 44,000.00 | 44,700.00 | 44,700.00 | 77,959 |
| 2026-04-01 | 44,750.00 | 46,750.00 | 44,550.00 | 46,250.00 | 46,250.00 | 50,725 |
| 2026-03-31 | 44,500.00 | 44,950.00 | 43,000.00 | 43,150.00 | 43,150.00 | 40,882 |
| 2026-03-30 | 46,000.00 | 46,000.00 | 44,000.00 | 44,850.00 | 44,850.00 | 66,188 |
| 2026-03-27 | 47,200.00 | 48,450.00 | 46,600.00 | 48,300.00 | 46,500.00 | 46,604 |
| 2026-03-26 | 49,150.00 | 49,700.00 | 47,600.00 | 47,650.00 | 45,874.22 | 34,780 |
| 2026-03-25 | 48,450.00 | 49,900.00 | 48,450.00 | 49,150.00 | 47,318.32 | 39,100 |
| 2026-03-24 | 49,000.00 | 49,200.00 | 46,550.00 | 47,650.00 | 45,874.22 | 30,472 |
| 2026-03-23 | 50,500.00 | 50,500.00 | 47,000.00 | 47,400.00 | 45,633.54 | 64,024 |
| 2026-03-20 | 49,850.00 | 52,000.00 | 49,400.00 | 50,900.00 | 49,003.11 | 86,832 |
| 2026-03-19 | 50,000.00 | 50,000.00 | 48,750.00 | 48,950.00 | 47,125.78 | 48,266 |
| 2026-03-18 | 49,500.00 | 50,800.00 | 49,500.00 | 50,600.00 | 48,714.29 | 41,184 |
| 2026-03-17 | 49,000.00 | 49,950.00 | 48,100.00 | 49,000.00 | 47,173.91 | 88,464 |
| 2026-03-16 | 48,300.00 | 49,250.00 | 47,750.00 | 47,950.00 | 46,163.04 | 42,490 |
| 2026-03-13 | 47,700.00 | 49,050.00 | 47,000.00 | 48,550.00 | 46,740.68 | 37,456 |
| 2026-03-12 | 48,500.00 | 49,550.00 | 48,050.00 | 48,850.00 | 47,029.50 | 58,305 |
| 2026-03-11 | 49,200.00 | 50,700.00 | 48,550.00 | 49,050.00 | 47,222.05 | 90,817 |
| 2026-03-10 | 50,100.00 | 50,200.00 | 47,750.00 | 48,400.00 | 46,596.27 | 75,240 |
| 2026-03-09 | 46,550.00 | 47,950.00 | 46,000.00 | 47,300.00 | 45,537.27 | 87,994 |
| 2026-03-06 | 49,350.00 | 51,700.00 | 48,100.00 | 50,200.00 | 48,329.19 | 70,629 |
| 2026-03-05 | 49,750.00 | 51,500.00 | 47,500.00 | 50,800.00 | 48,906.83 | 121,479 |
| 2026-03-04 | 48,600.00 | 49,700.00 | 44,000.00 | 44,150.00 | 42,504.66 | 199,860 |
| 2026-03-03 | 53,200.00 | 55,100.00 | 50,800.00 | 51,300.00 | 49,388.20 | 142,711 |
| 2026-02-27 | 56,300.00 | 56,600.00 | 54,300.00 | 54,300.00 | 52,276.40 | 163,171 |
| 2026-02-26 | 56,800.00 | 58,300.00 | 56,200.00 | 57,100.00 | 54,972.05 | 85,528 |
| 2026-02-25 | 59,000.00 | 59,100.00 | 56,400.00 | 56,800.00 | 54,683.23 | 104,540 |
| 2026-02-24 | 60,600.00 | 60,600.00 | 56,200.00 | 58,000.00 | 55,838.51 | 142,941 |
| 2026-02-23 | 62,000.00 | 62,300.00 | 58,700.00 | 61,500.00 | 59,208.07 | 150,525 |
| 2026-02-20 | 57,700.00 | 60,800.00 | 55,700.00 | 60,200.00 | 57,956.52 | 182,309 |
| 2026-02-19 | 57,400.00 | 58,400.00 | 56,300.00 | 57,400.00 | 55,260.87 | 154,317 |
| 2026-02-13 | 53,100.00 | 58,000.00 | 52,700.00 | 55,800.00 | 53,720.50 | 170,979 |
| 2026-02-12 | 52,800.00 | 53,100.00 | 51,100.00 | 52,900.00 | 50,928.57 | 65,455 |
| 2026-02-11 | 52,600.00 | 53,000.00 | 51,000.00 | 52,400.00 | 50,447.21 | 60,047 |
| 2026-02-10 | 51,000.00 | 52,600.00 | 50,100.00 | 52,200.00 | 50,254.66 | 104,801 |
| 2026-02-09 | 47,700.00 | 52,500.00 | 47,050.00 | 51,300.00 | 49,388.20 | 228,650 |
| 2026-02-06 | 45,650.00 | 46,000.00 | 43,500.00 | 45,850.00 | 44,141.30 | 87,514 |
| 2026-02-05 | 48,850.00 | 48,850.00 | 46,800.00 | 47,400.00 | 45,633.54 | 89,932 |
| 2026-02-04 | 49,700.00 | 51,100.00 | 48,350.00 | 49,300.00 | 47,462.73 | 92,373 |
| 2026-02-03 | 49,500.00 | 51,600.00 | 49,200.00 | 50,400.00 | 48,521.74 | 140,572 |
| 2026-02-02 | 51,400.00 | 51,400.00 | 46,900.00 | 48,050.00 | 46,259.32 | 272,042 |
| 2026-01-30 | 52,500.00 | 54,600.00 | 52,100.00 | 53,200.00 | 51,217.39 | 164,200 |
| 2026-01-29 | 51,500.00 | 55,600.00 | 50,500.00 | 53,800.00 | 51,795.03 | 178,238 |
| 2026-01-28 | 48,500.00 | 53,700.00 | 47,500.00 | 51,400.00 | 49,484.47 | 361,174 |
| 2026-01-27 | 44,250.00 | 47,600.00 | 43,650.00 | 47,000.00 | 45,248.45 | 186,093 |
| 2026-01-26 | 42,400.00 | 44,600.00 | 41,700.00 | 44,000.00 | 42,360.25 | 200,343 |
| 2026-01-23 | 40,050.00 | 42,700.00 | 39,900.00 | 41,750.00 | 40,194.10 | 153,932 |
| 2026-01-22 | 40,100.00 | 40,850.00 | 39,450.00 | 39,850.00 | 38,364.91 | 82,152 |
| 2026-01-21 | 40,000.00 | 40,000.00 | 39,100.00 | 39,850.00 | 38,364.91 | 75,449 |
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.