Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,190.00 | 18,290.00 | 18,100.00 | 18,180.00 | 16,338.42 | 18,389 |
| 2024-10-24 | 18,220.00 | 18,230.00 | 18,090.00 | 18,190.00 | 16,347.41 | 15,494 |
| 2024-10-23 | 18,240.00 | 18,310.00 | 18,100.00 | 18,240.00 | 16,392.35 | 16,219 |
| 2024-10-22 | 18,150.00 | 18,290.00 | 18,050.00 | 18,250.00 | 16,401.33 | 16,360 |
| 2024-10-21 | 18,440.00 | 18,440.00 | 18,120.00 | 18,300.00 | 16,446.27 | 9,058 |
| 2024-10-18 | 18,300.00 | 18,300.00 | 18,150.00 | 18,230.00 | 16,383.36 | 16,619 |
| 2024-10-17 | 18,300.00 | 18,400.00 | 18,240.00 | 18,300.00 | 16,446.27 | 10,339 |
| 2024-10-16 | 18,330.00 | 18,490.00 | 18,200.00 | 18,200.00 | 16,356.40 | 37,304 |
| 2024-10-15 | 18,390.00 | 18,460.00 | 18,320.00 | 18,430.00 | 16,563.10 | 16,754 |
| 2024-10-14 | 18,420.00 | 18,580.00 | 18,330.00 | 18,410.00 | 16,545.13 | 22,396 |
| 2024-10-11 | 18,470.00 | 18,640.00 | 18,350.00 | 18,420.00 | 16,554.11 | 30,829 |
| 2024-10-10 | 18,700.00 | 18,700.00 | 18,400.00 | 18,470.00 | 16,599.05 | 34,038 |
| 2024-10-08 | 18,450.00 | 18,720.00 | 18,450.00 | 18,500.00 | 16,626.01 | 67,449 |
| 2024-10-07 | 18,550.00 | 18,570.00 | 18,310.00 | 18,550.00 | 16,670.94 | 35,307 |
| 2024-10-04 | 18,350.00 | 18,600.00 | 18,250.00 | 18,500.00 | 16,626.01 | 20,364 |
| 2024-10-02 | 18,370.00 | 18,630.00 | 18,210.00 | 18,410.00 | 16,545.13 | 34,575 |
| 2024-09-30 | 18,610.00 | 18,690.00 | 18,420.00 | 18,490.00 | 16,617.02 | 32,736 |
| 2024-09-27 | 18,320.00 | 18,700.00 | 18,280.00 | 18,610.00 | 16,724.87 | 35,575 |
| 2024-09-26 | 18,220.00 | 18,410.00 | 18,220.00 | 18,320.00 | 16,464.24 | 15,245 |
| 2024-09-25 | 18,150.00 | 18,490.00 | 18,080.00 | 18,220.00 | 16,374.37 | 52,739 |
| 2024-09-24 | 18,200.00 | 18,250.00 | 18,030.00 | 18,130.00 | 16,293.49 | 19,240 |
| 2024-09-23 | 17,950.00 | 18,290.00 | 17,730.00 | 18,100.00 | 16,266.53 | 39,499 |
| 2024-09-20 | 17,950.00 | 17,950.00 | 17,790.00 | 17,890.00 | 16,077.80 | 13,646 |
| 2024-09-19 | 17,800.00 | 17,870.00 | 17,640.00 | 17,790.00 | 15,987.93 | 17,858 |
| 2024-09-13 | 17,400.00 | 17,800.00 | 17,380.00 | 17,800.00 | 15,996.92 | 12,327 |
| 2024-09-12 | 17,310.00 | 17,490.00 | 17,310.00 | 17,490.00 | 15,718.32 | 10,311 |
| 2024-09-11 | 17,600.00 | 17,600.00 | 17,230.00 | 17,320.00 | 15,565.54 | 24,501 |
| 2024-09-10 | 17,410.00 | 17,570.00 | 17,350.00 | 17,440.00 | 15,673.38 | 11,542 |
| 2024-09-09 | 17,270.00 | 17,450.00 | 17,140.00 | 17,400.00 | 15,637.44 | 16,828 |
| 2024-09-06 | 17,740.00 | 17,740.00 | 17,350.00 | 17,400.00 | 15,637.44 | 49,522 |
| 2024-09-05 | 17,630.00 | 17,830.00 | 17,590.00 | 17,720.00 | 15,925.02 | 18,053 |
| 2024-09-04 | 17,750.00 | 17,850.00 | 17,520.00 | 17,600.00 | 15,817.18 | 42,873 |
| 2024-09-03 | 17,960.00 | 18,060.00 | 17,910.00 | 18,040.00 | 16,212.61 | 11,143 |
| 2024-09-02 | 18,030.00 | 18,050.00 | 17,900.00 | 17,960.00 | 16,140.71 | 13,605 |
| 2024-08-30 | 18,000.00 | 18,090.00 | 17,930.00 | 18,060.00 | 16,230.58 | 18,548 |
| 2024-08-29 | 17,820.00 | 18,070.00 | 17,760.00 | 17,990.00 | 16,167.67 | 19,565 |
| 2024-08-28 | 18,100.00 | 18,230.00 | 17,840.00 | 17,910.00 | 16,095.77 | 42,982 |
| 2024-08-27 | 18,190.00 | 18,200.00 | 18,020.00 | 18,110.00 | 16,275.51 | 40,563 |
| 2024-08-26 | 18,290.00 | 18,290.00 | 18,100.00 | 18,190.00 | 16,347.41 | 26,678 |
| 2024-08-23 | 18,170.00 | 18,200.00 | 17,940.00 | 18,160.00 | 16,320.45 | 33,492 |
| 2024-08-22 | 18,250.00 | 18,280.00 | 18,070.00 | 18,170.00 | 16,329.44 | 26,031 |
| 2024-08-21 | 18,250.00 | 18,300.00 | 18,060.00 | 18,230.00 | 16,383.36 | 41,170 |
| 2024-08-20 | 18,090.00 | 18,300.00 | 18,090.00 | 18,240.00 | 16,392.35 | 28,844 |
| 2024-08-19 | 17,960.00 | 18,210.00 | 17,820.00 | 18,100.00 | 16,266.53 | 24,964 |
| 2024-08-16 | 17,950.00 | 18,050.00 | 17,780.00 | 17,960.00 | 16,140.71 | 32,886 |
| 2024-08-14 | 17,640.00 | 17,780.00 | 17,640.00 | 17,730.00 | 15,934.01 | 25,387 |
| 2024-08-13 | 17,640.00 | 17,640.00 | 17,460.00 | 17,640.00 | 15,853.12 | 18,557 |
| 2024-08-12 | 17,600.00 | 17,700.00 | 17,510.00 | 17,640.00 | 15,853.12 | 23,536 |
| 2024-08-09 | 17,450.00 | 17,590.00 | 17,450.00 | 17,570.00 | 15,790.21 | 30,746 |
| 2024-08-08 | 17,150.00 | 17,580.00 | 17,150.00 | 17,390.00 | 15,628.45 | 22,975 |
| 2024-08-07 | 17,300.00 | 17,560.00 | 17,200.00 | 17,370.00 | 15,610.47 | 40,426 |
| 2024-08-06 | 17,100.00 | 17,650.00 | 17,100.00 | 17,300.00 | 15,547.57 | 50,600 |
| 2024-08-05 | 18,290.00 | 18,290.00 | 16,840.00 | 17,080.00 | 15,349.85 | 78,367 |
| 2024-08-02 | 18,690.00 | 18,900.00 | 18,100.00 | 18,480.00 | 16,608.03 | 63,533 |
| 2024-08-01 | 18,740.00 | 19,030.00 | 18,650.00 | 18,980.00 | 17,057.39 | 36,447 |
| 2024-07-31 | 18,530.00 | 18,650.00 | 18,420.00 | 18,620.00 | 16,733.85 | 18,622 |
| 2024-07-30 | 18,830.00 | 18,850.00 | 18,480.00 | 18,510.00 | 16,635.00 | 15,284 |
| 2024-07-29 | 18,380.00 | 18,820.00 | 18,320.00 | 18,820.00 | 16,913.59 | 58,319 |
| 2024-07-26 | 18,150.00 | 18,340.00 | 18,150.00 | 18,220.00 | 16,374.37 | 27,710 |
| 2024-07-25 | 18,160.00 | 18,330.00 | 18,060.00 | 18,250.00 | 16,401.33 | 20,802 |
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.