Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 21,250.00 | 21,350.00 | 21,100.00 | 21,200.00 | 20,409.94 | 46,198 |
| 2025-04-22 | 20,800.00 | 21,400.00 | 20,650.00 | 21,200.00 | 20,409.94 | 55,836 |
| 2025-04-21 | 20,400.00 | 20,950.00 | 20,350.00 | 20,900.00 | 20,121.12 | 50,403 |
| 2025-04-18 | 20,300.00 | 20,450.00 | 20,200.00 | 20,350.00 | 19,591.61 | 19,484 |
| 2025-04-17 | 20,000.00 | 20,450.00 | 20,000.00 | 20,250.00 | 19,495.34 | 17,575 |
| 2025-04-16 | 20,100.00 | 20,500.00 | 20,050.00 | 20,050.00 | 19,302.80 | 26,296 |
| 2025-04-15 | 19,880.00 | 20,450.00 | 19,830.00 | 20,400.00 | 19,639.75 | 48,572 |
| 2025-04-14 | 19,690.00 | 19,880.00 | 19,550.00 | 19,810.00 | 19,071.74 | 25,210 |
| 2025-04-11 | 19,200.00 | 19,550.00 | 19,200.00 | 19,540.00 | 18,811.80 | 15,428 |
| 2025-04-10 | 19,300.00 | 19,660.00 | 19,080.00 | 19,590.00 | 18,859.94 | 50,958 |
| 2025-04-09 | 18,760.00 | 18,880.00 | 18,650.00 | 18,770.00 | 18,070.50 | 53,703 |
| 2025-04-08 | 18,930.00 | 19,020.00 | 18,720.00 | 18,850.00 | 18,147.52 | 46,307 |
| 2025-04-07 | 19,220.00 | 19,220.00 | 18,570.00 | 18,570.00 | 17,877.95 | 89,804 |
| 2025-04-04 | 19,470.00 | 19,620.00 | 19,000.00 | 19,490.00 | 18,763.66 | 60,407 |
| 2025-04-03 | 19,700.00 | 19,860.00 | 19,370.00 | 19,770.00 | 19,033.23 | 60,527 |
| 2025-04-02 | 20,000.00 | 20,000.00 | 19,710.00 | 19,800.00 | 19,062.11 | 29,606 |
| 2025-04-01 | 19,750.00 | 20,050.00 | 19,610.00 | 19,980.00 | 19,235.40 | 47,870 |
| 2025-03-31 | 19,850.00 | 19,900.00 | 19,530.00 | 19,740.00 | 19,004.35 | 57,929 |
| 2025-03-28 | 20,000.00 | 20,000.00 | 19,570.00 | 19,930.00 | 19,187.27 | 123,076 |
| 2025-03-27 | 21,400.00 | 21,500.00 | 20,950.00 | 21,050.00 | 18,917.70 | 269,976 |
| 2025-03-26 | 21,400.00 | 21,600.00 | 21,150.00 | 21,300.00 | 19,142.38 | 169,523 |
| 2025-03-25 | 21,600.00 | 21,650.00 | 20,900.00 | 21,250.00 | 19,097.44 | 112,388 |
| 2025-03-24 | 21,650.00 | 21,750.00 | 21,400.00 | 21,550.00 | 19,367.05 | 52,638 |
| 2025-03-21 | 21,800.00 | 21,850.00 | 21,450.00 | 21,600.00 | 19,411.99 | 50,882 |
| 2025-03-20 | 22,300.00 | 22,300.00 | 21,750.00 | 21,800.00 | 19,591.73 | 61,472 |
| 2025-03-19 | 21,850.00 | 22,300.00 | 21,825.00 | 22,300.00 | 20,041.08 | 90,351 |
| 2025-03-18 | 21,750.00 | 22,150.00 | 21,550.00 | 21,900.00 | 19,681.60 | 161,439 |
| 2025-03-17 | 21,800.00 | 21,950.00 | 21,450.00 | 21,600.00 | 19,411.99 | 47,435 |
| 2025-03-14 | 21,500.00 | 21,800.00 | 21,400.00 | 21,550.00 | 19,367.05 | 55,545 |
| 2025-03-13 | 21,600.00 | 21,700.00 | 21,300.00 | 21,600.00 | 19,411.99 | 70,106 |
| 2025-03-12 | 21,900.00 | 21,900.00 | 21,200.00 | 21,400.00 | 19,232.25 | 133,519 |
| 2025-03-11 | 21,450.00 | 22,000.00 | 21,000.00 | 21,900.00 | 19,681.60 | 119,791 |
| 2025-03-10 | 21,600.00 | 21,750.00 | 21,200.00 | 21,650.00 | 19,456.92 | 67,425 |
| 2025-03-07 | 20,800.00 | 21,800.00 | 20,750.00 | 21,600.00 | 19,411.99 | 141,631 |
| 2025-03-06 | 20,750.00 | 21,100.00 | 20,650.00 | 20,950.00 | 18,827.83 | 63,469 |
| 2025-03-05 | 20,550.00 | 21,000.00 | 20,500.00 | 20,900.00 | 18,782.90 | 85,996 |
| 2025-03-04 | 20,150.00 | 20,850.00 | 20,150.00 | 20,550.00 | 18,468.35 | 66,197 |
| 2025-02-28 | 21,000.00 | 21,250.00 | 20,250.00 | 20,250.00 | 18,198.74 | 101,472 |
| 2025-02-27 | 21,300.00 | 21,500.00 | 21,000.00 | 21,250.00 | 19,097.44 | 93,246 |
| 2025-02-26 | 21,100.00 | 21,500.00 | 20,800.00 | 21,450.00 | 19,277.18 | 202,096 |
| 2025-02-25 | 20,250.00 | 21,400.00 | 20,100.00 | 21,100.00 | 18,962.64 | 677,544 |
| 2025-02-24 | 18,960.00 | 19,060.00 | 18,930.00 | 19,050.00 | 17,120.30 | 32,891 |
| 2025-02-21 | 19,240.00 | 19,240.00 | 18,980.00 | 19,130.00 | 17,192.19 | 32,138 |
| 2025-02-20 | 19,130.00 | 19,390.00 | 19,030.00 | 19,240.00 | 17,291.05 | 58,537 |
| 2025-02-19 | 18,700.00 | 19,130.00 | 18,630.00 | 19,130.00 | 17,192.19 | 63,769 |
| 2025-02-18 | 18,680.00 | 18,780.00 | 18,530.00 | 18,660.00 | 16,769.80 | 38,174 |
| 2025-02-17 | 18,060.00 | 18,770.00 | 18,060.00 | 18,690.00 | 16,796.76 | 93,274 |
| 2025-02-14 | 17,960.00 | 18,160.00 | 17,960.00 | 18,060.00 | 16,230.58 | 26,964 |
| 2025-02-13 | 18,070.00 | 18,070.00 | 17,990.00 | 18,000.00 | 16,176.66 | 14,691 |
| 2025-02-12 | 17,960.00 | 18,100.00 | 17,960.00 | 18,000.00 | 16,176.66 | 18,763 |
| 2025-02-11 | 18,210.00 | 18,220.00 | 17,930.00 | 18,050.00 | 16,221.59 | 30,390 |
| 2025-02-10 | 17,910.00 | 18,200.00 | 17,790.00 | 18,160.00 | 16,320.45 | 48,878 |
| 2025-02-07 | 17,940.00 | 18,050.00 | 17,860.00 | 17,920.00 | 16,104.76 | 43,009 |
| 2025-02-06 | 17,800.00 | 17,950.00 | 17,800.00 | 17,950.00 | 16,131.72 | 31,665 |
| 2025-02-05 | 17,940.00 | 17,970.00 | 17,770.00 | 17,780.00 | 15,978.94 | 24,954 |
| 2025-02-04 | 17,720.00 | 17,820.00 | 17,690.00 | 17,820.00 | 16,014.89 | 20,162 |
| 2025-02-03 | 17,820.00 | 17,820.00 | 17,490.00 | 17,600.00 | 15,817.18 | 38,643 |
| 2025-01-31 | 17,890.00 | 18,000.00 | 17,800.00 | 17,820.00 | 16,014.89 | 19,453 |
| 2025-01-24 | 18,030.00 | 18,030.00 | 17,850.00 | 17,890.00 | 16,077.80 | 26,495 |
| 2025-01-23 | 18,200.00 | 18,300.00 | 18,010.00 | 18,030.00 | 16,203.62 | 18,361 |
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.