Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 34,900.00 | 34,950.00 | 34,200.00 | 34,400.00 | 33,118.01 | 30,144 |
| 2025-10-22 | 35,450.00 | 35,450.00 | 34,000.00 | 34,900.00 | 33,599.38 | 63,536 |
| 2025-10-21 | 37,200.00 | 37,250.00 | 35,050.00 | 35,100.00 | 33,791.93 | 71,948 |
| 2025-10-20 | 34,950.00 | 36,850.00 | 34,150.00 | 36,600.00 | 35,236.02 | 100,594 |
| 2025-10-17 | 35,000.00 | 35,200.00 | 34,200.00 | 34,500.00 | 33,214.29 | 60,942 |
| 2025-10-16 | 34,650.00 | 35,950.00 | 34,000.00 | 35,250.00 | 33,936.34 | 73,230 |
| 2025-10-15 | 33,350.00 | 34,600.00 | 33,350.00 | 34,400.00 | 33,118.01 | 47,173 |
| 2025-10-14 | 34,350.00 | 34,450.00 | 32,900.00 | 33,450.00 | 32,203.42 | 84,219 |
| 2025-10-13 | 34,700.00 | 35,200.00 | 33,900.00 | 34,300.00 | 33,021.74 | 59,778 |
| 2025-10-10 | 36,300.00 | 36,350.00 | 35,200.00 | 35,500.00 | 34,177.02 | 56,374 |
| 2025-10-02 | 35,700.00 | 36,750.00 | 35,200.00 | 35,900.00 | 34,562.11 | 55,239 |
| 2025-10-01 | 36,700.00 | 36,850.00 | 35,450.00 | 35,500.00 | 34,177.02 | 64,001 |
| 2025-09-30 | 37,400.00 | 37,700.00 | 36,450.00 | 36,700.00 | 35,332.30 | 25,559 |
| 2025-09-29 | 37,000.00 | 37,600.00 | 36,750.00 | 37,350.00 | 35,958.07 | 42,514 |
| 2025-09-26 | 37,100.00 | 37,100.00 | 35,700.00 | 36,050.00 | 34,706.52 | 53,946 |
| 2025-09-25 | 37,350.00 | 37,450.00 | 36,950.00 | 37,000.00 | 35,621.12 | 43,555 |
| 2025-09-24 | 38,500.00 | 38,500.00 | 36,950.00 | 37,650.00 | 36,246.89 | 104,129 |
| 2025-09-23 | 37,500.00 | 39,400.00 | 37,500.00 | 38,500.00 | 37,065.22 | 114,395 |
| 2025-09-22 | 36,800.00 | 38,150.00 | 36,500.00 | 37,500.00 | 36,102.48 | 68,739 |
| 2025-09-19 | 37,050.00 | 37,250.00 | 36,500.00 | 36,800.00 | 35,428.57 | 55,170 |
| 2025-09-18 | 37,400.00 | 37,400.00 | 36,200.00 | 36,850.00 | 35,476.71 | 76,811 |
| 2025-09-17 | 37,450.00 | 37,450.00 | 36,350.00 | 36,950.00 | 35,572.98 | 81,061 |
| 2025-09-16 | 38,250.00 | 38,250.00 | 37,300.00 | 37,300.00 | 35,909.94 | 75,695 |
| 2025-09-15 | 37,250.00 | 38,300.00 | 37,250.00 | 38,100.00 | 36,680.12 | 110,396 |
| 2025-09-12 | 37,700.00 | 37,700.00 | 36,850.00 | 36,850.00 | 35,476.71 | 42,625 |
| 2025-09-11 | 37,450.00 | 37,550.00 | 36,350.00 | 37,050.00 | 35,669.25 | 105,629 |
| 2025-09-10 | 36,600.00 | 37,800.00 | 36,400.00 | 37,450.00 | 36,054.35 | 111,914 |
| 2025-09-09 | 34,550.00 | 36,400.00 | 34,550.00 | 36,400.00 | 35,043.48 | 133,578 |
| 2025-09-08 | 33,950.00 | 34,500.00 | 33,650.00 | 34,400.00 | 33,118.01 | 63,936 |
| 2025-09-05 | 34,150.00 | 34,150.00 | 33,750.00 | 33,950.00 | 32,684.78 | 38,625 |
| 2025-09-04 | 34,200.00 | 34,250.00 | 33,600.00 | 33,950.00 | 32,684.78 | 41,893 |
| 2025-09-03 | 33,700.00 | 33,950.00 | 33,200.00 | 33,900.00 | 32,636.65 | 38,629 |
| 2025-09-02 | 33,950.00 | 34,000.00 | 33,250.00 | 33,650.00 | 32,395.96 | 46,874 |
| 2025-09-01 | 34,000.00 | 34,350.00 | 33,350.00 | 33,900.00 | 32,636.65 | 55,251 |
| 2025-08-29 | 35,050.00 | 35,200.00 | 34,150.00 | 34,150.00 | 32,877.33 | 61,696 |
| 2025-08-28 | 33,700.00 | 35,500.00 | 33,350.00 | 34,600.00 | 33,310.56 | 108,569 |
| 2025-08-27 | 33,250.00 | 33,750.00 | 32,600.00 | 33,600.00 | 32,347.83 | 88,296 |
| 2025-08-26 | 32,400.00 | 33,350.00 | 31,850.00 | 33,200.00 | 31,962.73 | 79,251 |
| 2025-08-25 | 32,300.00 | 32,750.00 | 31,900.00 | 32,350.00 | 31,144.41 | 49,626 |
| 2025-08-22 | 31,950.00 | 32,000.00 | 31,400.00 | 31,600.00 | 30,422.36 | 44,697 |
| 2025-08-21 | 31,600.00 | 32,000.00 | 31,250.00 | 31,400.00 | 30,229.81 | 56,567 |
| 2025-08-20 | 31,050.00 | 31,600.00 | 30,400.00 | 31,550.00 | 30,374.22 | 103,704 |
| 2025-08-19 | 32,500.00 | 32,900.00 | 31,550.00 | 31,800.00 | 30,614.91 | 112,827 |
| 2025-08-18 | 33,000.00 | 33,250.00 | 32,200.00 | 32,600.00 | 31,385.09 | 128,594 |
| 2025-08-14 | 34,000.00 | 34,350.00 | 33,200.00 | 33,400.00 | 32,155.28 | 45,716 |
| 2025-08-13 | 33,550.00 | 33,750.00 | 32,900.00 | 33,600.00 | 32,347.83 | 70,444 |
| 2025-08-12 | 32,700.00 | 33,900.00 | 32,550.00 | 33,100.00 | 31,866.46 | 77,600 |
| 2025-08-11 | 32,700.00 | 33,200.00 | 32,000.00 | 32,750.00 | 31,529.50 | 138,281 |
| 2025-08-08 | 33,700.00 | 33,700.00 | 32,900.00 | 33,200.00 | 31,962.73 | 67,925 |
| 2025-08-07 | 34,150.00 | 34,200.00 | 33,300.00 | 33,650.00 | 32,395.96 | 63,266 |
| 2025-08-06 | 33,200.00 | 33,700.00 | 33,100.00 | 33,700.00 | 32,444.10 | 53,507 |
| 2025-08-05 | 34,350.00 | 34,350.00 | 33,100.00 | 33,550.00 | 32,299.69 | 75,365 |
| 2025-08-04 | 32,850.00 | 33,650.00 | 32,700.00 | 33,400.00 | 32,155.28 | 82,171 |
| 2025-08-01 | 34,850.00 | 34,850.00 | 32,700.00 | 32,850.00 | 31,625.78 | 225,885 |
| 2025-07-31 | 35,500.00 | 35,950.00 | 34,800.00 | 35,050.00 | 33,743.79 | 85,654 |
| 2025-07-30 | 35,300.00 | 35,350.00 | 34,100.00 | 35,000.00 | 33,695.65 | 120,476 |
| 2025-07-29 | 34,250.00 | 34,600.00 | 33,775.00 | 34,550.00 | 33,262.42 | 83,454 |
| 2025-07-28 | 35,150.00 | 35,550.00 | 33,500.00 | 34,100.00 | 32,829.19 | 330,284 |
| 2025-07-25 | 35,100.00 | 36,750.00 | 34,800.00 | 36,050.00 | 34,706.52 | 222,680 |
| 2025-07-24 | 36,200.00 | 36,850.00 | 34,900.00 | 35,000.00 | 33,695.65 | 219,818 |
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.