Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17,930.00 | 18,200.00 | 17,930.00 | 18,200.00 | 16,356.40 | 48,815 |
| 2025-01-21 | 17,900.00 | 18,040.00 | 17,850.00 | 17,930.00 | 16,113.75 | 14,945 |
| 2025-01-20 | 17,950.00 | 18,060.00 | 17,840.00 | 17,900.00 | 16,086.79 | 14,109 |
| 2025-01-17 | 17,990.00 | 18,210.00 | 17,900.00 | 17,930.00 | 16,113.75 | 17,278 |
| 2025-01-16 | 18,080.00 | 18,080.00 | 17,890.00 | 17,990.00 | 16,167.67 | 14,015 |
| 2025-01-15 | 18,110.00 | 18,220.00 | 17,870.00 | 17,890.00 | 16,077.80 | 20,064 |
| 2025-01-14 | 18,230.00 | 18,240.00 | 18,010.00 | 18,070.00 | 16,239.57 | 15,569 |
| 2025-01-13 | 18,190.00 | 18,190.00 | 17,990.00 | 18,150.00 | 16,311.46 | 22,119 |
| 2025-01-10 | 18,450.00 | 18,450.00 | 18,140.00 | 18,190.00 | 16,347.41 | 29,832 |
| 2025-01-09 | 18,570.00 | 18,580.00 | 18,280.00 | 18,360.00 | 16,500.19 | 25,797 |
| 2025-01-08 | 18,100.00 | 18,600.00 | 18,100.00 | 18,500.00 | 16,626.01 | 38,860 |
| 2025-01-07 | 17,960.00 | 18,270.00 | 17,960.00 | 18,270.00 | 16,419.31 | 43,916 |
| 2025-01-06 | 17,890.00 | 17,960.00 | 17,740.00 | 17,960.00 | 16,140.71 | 24,664 |
| 2025-01-03 | 17,700.00 | 17,820.00 | 17,680.00 | 17,770.00 | 15,969.96 | 19,986 |
| 2025-01-02 | 17,870.00 | 17,900.00 | 17,580.00 | 17,610.00 | 15,826.16 | 47,586 |
| 2024-12-30 | 17,800.00 | 17,900.00 | 17,700.00 | 17,870.00 | 16,059.83 | 23,991 |
| 2024-12-27 | 17,820.00 | 17,940.00 | 17,590.00 | 17,780.00 | 15,978.94 | 59,018 |
| 2024-12-26 | 17,940.00 | 18,090.00 | 17,930.00 | 18,010.00 | 16,185.64 | 63,706 |
| 2024-12-24 | 17,970.00 | 18,000.00 | 17,830.00 | 17,930.00 | 16,113.75 | 33,248 |
| 2024-12-23 | 17,740.00 | 17,990.00 | 17,740.00 | 17,940.00 | 16,122.74 | 39,511 |
| 2024-12-20 | 17,860.00 | 18,000.00 | 17,660.00 | 17,710.00 | 15,916.03 | 33,015 |
| 2024-12-19 | 18,110.00 | 18,110.00 | 17,850.00 | 17,870.00 | 16,059.83 | 30,368 |
| 2024-12-18 | 17,800.00 | 18,240.00 | 17,670.00 | 18,160.00 | 16,320.45 | 44,110 |
| 2024-12-17 | 17,950.00 | 17,950.00 | 17,640.00 | 17,670.00 | 15,880.09 | 47,086 |
| 2024-12-16 | 18,110.00 | 18,140.00 | 17,770.00 | 17,950.00 | 16,131.72 | 60,436 |
| 2024-12-13 | 17,800.00 | 18,160.00 | 17,800.00 | 18,100.00 | 16,266.53 | 63,709 |
| 2024-12-12 | 17,740.00 | 17,900.00 | 17,650.00 | 17,850.00 | 16,041.85 | 47,320 |
| 2024-12-11 | 17,590.00 | 17,740.00 | 17,410.00 | 17,740.00 | 15,942.99 | 29,935 |
| 2024-12-10 | 17,120.00 | 17,590.00 | 17,120.00 | 17,590.00 | 15,808.19 | 32,287 |
| 2024-12-09 | 17,480.00 | 17,550.00 | 17,050.00 | 17,120.00 | 15,385.80 | 77,239 |
| 2024-12-06 | 18,010.00 | 18,030.00 | 17,600.00 | 17,730.00 | 15,934.01 | 60,122 |
| 2024-12-05 | 18,570.00 | 18,570.00 | 17,900.00 | 18,020.00 | 16,194.63 | 42,510 |
| 2024-12-04 | 18,500.00 | 18,700.00 | 18,310.00 | 18,480.00 | 16,608.03 | 31,204 |
| 2024-12-03 | 18,170.00 | 18,820.00 | 18,170.00 | 18,780.00 | 16,877.65 | 45,110 |
| 2024-12-02 | 18,280.00 | 18,430.00 | 18,110.00 | 18,280.00 | 16,428.29 | 20,875 |
| 2024-11-29 | 18,450.00 | 18,500.00 | 18,190.00 | 18,270.00 | 16,419.31 | 29,194 |
| 2024-11-28 | 18,340.00 | 18,500.00 | 18,280.00 | 18,450.00 | 16,581.07 | 24,808 |
| 2024-11-27 | 18,190.00 | 18,420.00 | 18,160.00 | 18,350.00 | 16,491.20 | 31,167 |
| 2024-11-26 | 18,350.00 | 18,420.00 | 17,700.00 | 18,280.00 | 16,428.29 | 25,155 |
| 2024-11-25 | 18,300.00 | 18,300.00 | 18,110.00 | 18,300.00 | 16,446.27 | 24,736 |
| 2024-11-22 | 17,890.00 | 18,200.00 | 17,890.00 | 18,200.00 | 16,356.40 | 21,420 |
| 2024-11-21 | 18,000.00 | 18,030.00 | 17,860.00 | 17,960.00 | 16,140.71 | 16,470 |
| 2024-11-20 | 17,990.00 | 17,990.00 | 17,790.00 | 17,920.00 | 16,104.76 | 20,120 |
| 2024-11-19 | 17,660.00 | 17,940.00 | 17,660.00 | 17,830.00 | 16,023.88 | 10,239 |
| 2024-11-18 | 17,670.00 | 18,020.00 | 17,600.00 | 17,700.00 | 15,907.05 | 33,076 |
| 2024-11-15 | 17,410.00 | 17,900.00 | 17,410.00 | 17,670.00 | 15,880.09 | 15,164 |
| 2024-11-14 | 17,610.00 | 17,940.00 | 17,510.00 | 17,580.00 | 15,799.20 | 18,879 |
| 2024-11-13 | 17,890.00 | 18,200.00 | 17,520.00 | 17,660.00 | 15,871.10 | 32,299 |
| 2024-11-12 | 18,420.00 | 18,420.00 | 17,890.00 | 17,890.00 | 16,077.80 | 46,028 |
| 2024-11-11 | 18,530.00 | 18,530.00 | 18,120.00 | 18,260.00 | 16,410.32 | 29,752 |
| 2024-11-08 | 18,350.00 | 18,540.00 | 18,350.00 | 18,450.00 | 16,581.07 | 21,505 |
| 2024-11-07 | 18,460.00 | 18,490.00 | 18,240.00 | 18,470.00 | 16,599.05 | 15,909 |
| 2024-11-06 | 18,400.00 | 18,590.00 | 18,290.00 | 18,500.00 | 16,626.01 | 17,292 |
| 2024-11-05 | 18,550.00 | 18,600.00 | 18,370.00 | 18,500.00 | 16,626.01 | 9,660 |
| 2024-11-04 | 18,500.00 | 18,500.00 | 18,290.00 | 18,480.00 | 16,608.03 | 16,819 |
| 2024-11-01 | 18,160.00 | 18,550.00 | 18,160.00 | 18,490.00 | 16,617.02 | 16,101 |
| 2024-10-31 | 18,150.00 | 18,520.00 | 18,110.00 | 18,370.00 | 16,509.18 | 31,548 |
| 2024-10-30 | 18,400.00 | 18,400.00 | 18,240.00 | 18,240.00 | 16,392.35 | 9,343 |
| 2024-10-29 | 18,300.00 | 18,360.00 | 18,150.00 | 18,360.00 | 16,500.19 | 34,034 |
| 2024-10-28 | 18,230.00 | 18,340.00 | 18,100.00 | 18,250.00 | 16,401.33 | 16,157 |
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.