Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 37,500.00 | 37,550.00 | 35,600.00 | 36,200.00 | 34,850.93 | 183,995 |
| 2025-07-22 | 37,750.00 | 38,100.00 | 36,100.00 | 36,650.00 | 35,284.16 | 181,912 |
| 2025-07-21 | 37,250.00 | 38,100.00 | 37,000.00 | 37,550.00 | 36,150.62 | 121,974 |
| 2025-07-18 | 39,000.00 | 39,000.00 | 37,150.00 | 37,850.00 | 36,439.44 | 114,068 |
| 2025-07-17 | 39,200.00 | 39,250.00 | 37,800.00 | 38,500.00 | 37,065.22 | 195,976 |
| 2025-07-16 | 39,900.00 | 39,900.00 | 38,600.00 | 38,850.00 | 37,402.17 | 181,277 |
| 2025-07-15 | 41,300.00 | 41,400.00 | 39,500.00 | 40,000.00 | 38,509.32 | 197,172 |
| 2025-07-14 | 42,100.00 | 42,100.00 | 40,600.00 | 41,250.00 | 39,712.73 | 176,227 |
| 2025-07-11 | 41,850.00 | 42,350.00 | 40,850.00 | 41,550.00 | 40,001.55 | 126,907 |
| 2025-07-10 | 39,650.00 | 41,800.00 | 39,150.00 | 41,250.00 | 39,712.73 | 314,949 |
| 2025-07-09 | 39,000.00 | 39,800.00 | 38,050.00 | 39,500.00 | 38,027.95 | 313,401 |
| 2025-07-08 | 35,300.00 | 38,500.00 | 35,300.00 | 38,050.00 | 36,631.99 | 328,115 |
| 2025-07-07 | 34,300.00 | 35,850.00 | 34,000.00 | 35,800.00 | 34,465.84 | 112,332 |
| 2025-07-04 | 37,750.00 | 37,750.00 | 34,950.00 | 35,000.00 | 33,695.65 | 179,233 |
| 2025-07-03 | 37,900.00 | 38,100.00 | 36,500.00 | 37,300.00 | 35,909.94 | 177,088 |
| 2025-07-02 | 37,500.00 | 37,800.00 | 35,900.00 | 37,400.00 | 36,006.21 | 270,341 |
| 2025-07-01 | 34,600.00 | 38,400.00 | 34,600.00 | 37,650.00 | 36,246.89 | 450,064 |
| 2025-06-30 | 34,050.00 | 35,450.00 | 33,950.00 | 34,250.00 | 32,973.60 | 166,910 |
| 2025-06-27 | 34,750.00 | 35,400.00 | 33,600.00 | 34,200.00 | 32,925.47 | 128,603 |
| 2025-06-26 | 35,250.00 | 35,500.00 | 33,700.00 | 34,750.00 | 33,454.97 | 227,491 |
| 2025-06-25 | 36,100.00 | 36,200.00 | 35,000.00 | 35,400.00 | 34,080.75 | 261,970 |
| 2025-06-24 | 34,250.00 | 36,600.00 | 34,000.00 | 36,050.00 | 34,706.52 | 630,573 |
| 2025-06-23 | 32,500.00 | 33,700.00 | 30,450.00 | 33,600.00 | 32,347.83 | 265,815 |
| 2025-06-20 | 31,500.00 | 33,200.00 | 31,200.00 | 32,900.00 | 31,673.91 | 276,917 |
| 2025-06-19 | 31,800.00 | 32,200.00 | 30,600.00 | 31,500.00 | 30,326.09 | 208,331 |
| 2025-06-18 | 31,600.00 | 31,900.00 | 30,700.00 | 31,750.00 | 30,566.77 | 187,381 |
| 2025-06-17 | 33,800.00 | 33,850.00 | 30,750.00 | 31,600.00 | 30,422.36 | 502,994 |
| 2025-06-16 | 29,800.00 | 33,400.00 | 29,100.00 | 33,000.00 | 31,770.19 | 508,676 |
| 2025-06-13 | 30,850.00 | 32,450.00 | 29,375.00 | 30,100.00 | 28,978.26 | 438,862 |
| 2025-06-12 | 29,200.00 | 31,300.00 | 28,900.00 | 30,900.00 | 29,748.45 | 780,357 |
| 2025-06-11 | 28,150.00 | 28,750.00 | 27,650.00 | 28,600.00 | 27,534.16 | 167,719 |
| 2025-06-10 | 28,850.00 | 29,000.00 | 27,500.00 | 28,150.00 | 27,100.93 | 234,084 |
| 2025-06-09 | 28,200.00 | 29,550.00 | 27,850.00 | 28,800.00 | 27,726.71 | 397,745 |
| 2025-06-05 | 27,350.00 | 27,950.00 | 27,050.00 | 27,450.00 | 26,427.02 | 248,703 |
| 2025-06-04 | 26,650.00 | 27,550.00 | 26,500.00 | 26,950.00 | 25,945.65 | 211,607 |
| 2025-06-02 | 26,850.00 | 27,100.00 | 26,100.00 | 26,400.00 | 25,416.15 | 142,045 |
| 2025-05-30 | 27,200.00 | 27,550.00 | 26,400.00 | 26,850.00 | 25,849.38 | 277,043 |
| 2025-05-29 | 24,700.00 | 27,150.00 | 24,700.00 | 27,100.00 | 26,090.06 | 459,743 |
| 2025-05-28 | 24,750.00 | 25,150.00 | 24,550.00 | 24,650.00 | 23,731.37 | 85,259 |
| 2025-05-27 | 25,000.00 | 25,200.00 | 24,550.00 | 24,650.00 | 23,731.37 | 63,513 |
| 2025-05-26 | 23,900.00 | 25,100.00 | 23,900.00 | 24,950.00 | 24,020.19 | 242,039 |
| 2025-05-23 | 24,100.00 | 24,200.00 | 23,750.00 | 23,900.00 | 23,009.32 | 101,437 |
| 2025-05-22 | 23,750.00 | 24,200.00 | 23,600.00 | 24,000.00 | 23,105.59 | 109,430 |
| 2025-05-21 | 23,400.00 | 23,800.00 | 23,100.00 | 23,800.00 | 22,913.04 | 85,539 |
| 2025-05-20 | 23,300.00 | 23,600.00 | 23,200.00 | 23,500.00 | 22,624.22 | 38,092 |
| 2025-05-19 | 23,800.00 | 23,800.00 | 22,900.00 | 23,300.00 | 22,431.68 | 108,286 |
| 2025-05-16 | 23,600.00 | 23,950.00 | 23,450.00 | 23,750.00 | 22,864.91 | 96,245 |
| 2025-05-15 | 23,550.00 | 23,750.00 | 23,450.00 | 23,600.00 | 22,720.50 | 75,964 |
| 2025-05-14 | 23,700.00 | 23,750.00 | 23,250.00 | 23,500.00 | 22,624.22 | 81,787 |
| 2025-05-13 | 23,350.00 | 23,650.00 | 23,150.00 | 23,600.00 | 22,720.50 | 106,458 |
| 2025-05-12 | 22,900.00 | 23,850.00 | 22,800.00 | 23,300.00 | 22,431.68 | 163,413 |
| 2025-05-09 | 22,700.00 | 22,800.00 | 22,450.00 | 22,650.00 | 21,805.90 | 138,680 |
| 2025-05-08 | 21,900.00 | 22,800.00 | 21,900.00 | 22,700.00 | 21,854.04 | 219,690 |
| 2025-05-07 | 21,450.00 | 21,750.00 | 21,300.00 | 21,750.00 | 20,939.44 | 137,802 |
| 2025-05-02 | 21,500.00 | 21,600.00 | 21,150.00 | 21,400.00 | 20,602.48 | 43,636 |
| 2025-04-30 | 21,450.00 | 21,900.00 | 21,450.00 | 21,700.00 | 20,891.30 | 100,141 |
| 2025-04-29 | 21,100.00 | 21,550.00 | 21,050.00 | 21,450.00 | 20,650.62 | 61,280 |
| 2025-04-28 | 21,050.00 | 21,350.00 | 20,850.00 | 20,950.00 | 20,169.25 | 37,031 |
| 2025-04-25 | 21,100.00 | 21,300.00 | 20,850.00 | 21,100.00 | 20,313.66 | 28,701 |
| 2025-04-24 | 21,250.00 | 21,350.00 | 21,000.00 | 21,050.00 | 20,265.53 | 27,499 |
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.