Daou Tech historical data

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

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

← NewerPage 5 of 21 · 1,226 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.