Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 38,800.00 | 41,150.00 | 38,150.00 | 40,500.00 | 38,990.68 | 123,051 |
| 2026-01-19 | 39,550.00 | 40,450.00 | 38,850.00 | 38,950.00 | 37,498.45 | 62,320 |
| 2026-01-16 | 39,900.00 | 40,100.00 | 39,400.00 | 39,850.00 | 38,364.91 | 37,871 |
| 2026-01-15 | 39,200.00 | 40,450.00 | 38,700.00 | 39,600.00 | 38,124.22 | 60,728 |
| 2026-01-14 | 38,150.00 | 39,300.00 | 37,600.00 | 39,100.00 | 37,642.86 | 70,044 |
| 2026-01-13 | 38,150.00 | 38,700.00 | 37,700.00 | 38,050.00 | 36,631.99 | 42,751 |
| 2026-01-12 | 38,650.00 | 39,050.00 | 37,600.00 | 38,000.00 | 36,583.85 | 51,858 |
| 2026-01-09 | 38,100.00 | 39,350.00 | 37,450.00 | 38,200.00 | 36,776.40 | 68,647 |
| 2026-01-08 | 39,950.00 | 39,950.00 | 38,000.00 | 38,100.00 | 36,680.12 | 79,616 |
| 2026-01-07 | 40,850.00 | 41,400.00 | 39,150.00 | 39,700.00 | 38,220.50 | 71,778 |
| 2026-01-06 | 39,700.00 | 40,850.00 | 39,300.00 | 40,850.00 | 39,327.64 | 103,150 |
| 2026-01-05 | 39,500.00 | 40,650.00 | 39,050.00 | 39,700.00 | 38,220.50 | 77,121 |
| 2026-01-02 | 38,850.00 | 39,650.00 | 38,250.00 | 39,600.00 | 38,124.22 | 35,513 |
| 2025-12-30 | 39,400.00 | 39,400.00 | 38,600.00 | 38,850.00 | 37,402.17 | 26,729 |
| 2025-12-29 | 37,100.00 | 39,700.00 | 36,750.00 | 39,300.00 | 37,835.40 | 76,998 |
| 2025-12-26 | 39,250.00 | 39,650.00 | 37,050.00 | 37,200.00 | 35,813.66 | 119,605 |
| 2025-12-24 | 39,700.00 | 39,700.00 | 39,250.00 | 39,400.00 | 37,931.68 | 43,080 |
| 2025-12-23 | 39,800.00 | 40,250.00 | 39,300.00 | 39,650.00 | 38,172.36 | 39,541 |
| 2025-12-22 | 39,700.00 | 40,250.00 | 39,300.00 | 39,750.00 | 38,268.63 | 53,936 |
| 2025-12-19 | 39,300.00 | 39,700.00 | 38,550.00 | 39,000.00 | 37,546.58 | 60,443 |
| 2025-12-18 | 38,350.00 | 39,100.00 | 38,200.00 | 38,500.00 | 37,065.22 | 60,015 |
| 2025-12-17 | 38,700.00 | 39,100.00 | 38,000.00 | 38,950.00 | 37,498.45 | 85,368 |
| 2025-12-16 | 40,300.00 | 40,850.00 | 38,350.00 | 38,500.00 | 37,065.22 | 96,425 |
| 2025-12-15 | 40,700.00 | 41,000.00 | 40,200.00 | 40,300.00 | 38,798.14 | 53,235 |
| 2025-12-12 | 37,250.00 | 41,450.00 | 37,250.00 | 41,300.00 | 39,760.87 | 310,713 |
| 2025-12-11 | 36,700.00 | 37,800.00 | 36,200.00 | 37,000.00 | 35,621.12 | 189,905 |
| 2025-12-10 | 36,450.00 | 37,900.00 | 36,150.00 | 36,350.00 | 34,995.34 | 43,719 |
| 2025-12-09 | 37,150.00 | 37,150.00 | 36,350.00 | 36,550.00 | 35,187.89 | 31,465 |
| 2025-12-08 | 37,350.00 | 37,700.00 | 36,600.00 | 36,950.00 | 35,572.98 | 48,689 |
| 2025-12-05 | 36,800.00 | 37,350.00 | 36,600.00 | 37,350.00 | 35,958.07 | 56,858 |
| 2025-12-04 | 37,850.00 | 37,900.00 | 36,500.00 | 36,800.00 | 35,428.57 | 42,779 |
| 2025-12-03 | 37,050.00 | 38,650.00 | 36,800.00 | 37,750.00 | 36,343.17 | 72,916 |
| 2025-12-02 | 35,650.00 | 37,100.00 | 35,500.00 | 36,750.00 | 35,380.43 | 66,388 |
| 2025-12-01 | 35,700.00 | 36,350.00 | 35,250.00 | 35,400.00 | 34,080.75 | 56,188 |
| 2025-11-28 | 35,750.00 | 36,200.00 | 35,350.00 | 35,850.00 | 34,513.98 | 51,057 |
| 2025-11-27 | 36,650.00 | 36,800.00 | 35,850.00 | 35,950.00 | 34,610.25 | 20,157 |
| 2025-11-26 | 35,850.00 | 36,550.00 | 35,750.00 | 36,400.00 | 35,043.48 | 35,433 |
| 2025-11-25 | 36,200.00 | 36,600.00 | 35,300.00 | 35,800.00 | 34,465.84 | 50,122 |
| 2025-11-24 | 35,900.00 | 36,300.00 | 35,500.00 | 35,800.00 | 34,465.84 | 52,115 |
| 2025-11-21 | 35,900.00 | 35,900.00 | 35,150.00 | 35,600.00 | 34,273.29 | 38,605 |
| 2025-11-20 | 36,050.00 | 36,850.00 | 36,050.00 | 36,600.00 | 35,236.02 | 30,650 |
| 2025-11-19 | 36,000.00 | 36,200.00 | 34,900.00 | 35,800.00 | 34,465.84 | 56,402 |
| 2025-11-18 | 37,600.00 | 38,200.00 | 35,600.00 | 35,950.00 | 34,610.25 | 84,615 |
| 2025-11-17 | 39,100.00 | 39,100.00 | 37,500.00 | 38,300.00 | 36,872.67 | 46,331 |
| 2025-11-14 | 40,300.00 | 40,600.00 | 38,500.00 | 38,850.00 | 37,402.17 | 165,881 |
| 2025-11-13 | 41,150.00 | 41,500.00 | 39,900.00 | 40,850.00 | 39,327.64 | 95,937 |
| 2025-11-12 | 40,600.00 | 41,150.00 | 39,850.00 | 41,050.00 | 39,520.19 | 82,302 |
| 2025-11-11 | 40,150.00 | 40,950.00 | 39,500.00 | 40,000.00 | 38,509.32 | 74,390 |
| 2025-11-10 | 38,400.00 | 40,450.00 | 38,400.00 | 40,100.00 | 38,605.59 | 87,835 |
| 2025-11-07 | 38,550.00 | 39,800.00 | 37,600.00 | 38,050.00 | 36,631.99 | 53,829 |
| 2025-11-06 | 41,300.00 | 41,300.00 | 38,300.00 | 39,650.00 | 38,172.36 | 134,990 |
| 2025-11-05 | 39,500.00 | 40,550.00 | 37,950.00 | 40,450.00 | 38,942.55 | 122,468 |
| 2025-11-04 | 39,900.00 | 40,250.00 | 39,100.00 | 40,050.00 | 38,557.45 | 173,078 |
| 2025-11-03 | 38,600.00 | 40,650.00 | 38,600.00 | 40,300.00 | 38,798.14 | 120,591 |
| 2025-10-31 | 39,200.00 | 40,800.00 | 37,250.00 | 39,000.00 | 37,546.58 | 81,203 |
| 2025-10-30 | 40,000.00 | 41,700.00 | 36,600.00 | 39,150.00 | 37,690.99 | 166,301 |
| 2025-10-29 | 38,400.00 | 39,350.00 | 37,600.00 | 39,350.00 | 37,883.54 | 110,042 |
| 2025-10-28 | 37,100.00 | 39,350.00 | 36,000.00 | 37,950.00 | 36,535.71 | 158,955 |
| 2025-10-27 | 35,550.00 | 36,900.00 | 35,200.00 | 36,900.00 | 35,524.84 | 95,554 |
| 2025-10-24 | 34,600.00 | 35,400.00 | 34,600.00 | 34,950.00 | 33,647.52 | 50,718 |
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.