Daou Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 34,250.00 | 35,650.00 | 34,150.00 | 35,600.00 | 35,600.00 | 22,201 |
| 2026-10-16 | 34,450.00 | 35,650.00 | 34,200.00 | 35,150.00 | 35,150.00 | 35,013 |
| 2026-10-15 | 34,300.00 | 34,450.00 | 33,700.00 | 34,150.00 | 34,150.00 | 75,768 |
| 2026-10-14 | 35,950.00 | 36,350.00 | 34,650.00 | 35,200.00 | 35,200.00 | 28,681 |
| 2026-10-13 | 34,750.00 | 35,700.00 | 34,000.00 | 35,450.00 | 35,450.00 | 43,278 |
| 2026-10-12 | 36,650.00 | 36,800.00 | 35,300.00 | 35,400.00 | 35,400.00 | 46,961 |
| 2026-10-08 | 37,700.00 | 37,750.00 | 36,350.00 | 36,450.00 | 36,450.00 | 43,964 |
| 2026-10-07 | 38,250.00 | 38,250.00 | 37,600.00 | 37,700.00 | 37,700.00 | 47,951 |
| 2026-10-06 | 38,150.00 | 39,150.00 | 38,000.00 | 38,450.00 | 38,450.00 | 51,821 |
| 2026-10-02 | 38,500.00 | 38,700.00 | 37,650.00 | 37,950.00 | 37,950.00 | 30,212 |
| 2026-10-01 | 37,800.00 | 38,700.00 | 37,300.00 | 38,500.00 | 38,500.00 | 27,768 |
| 2026-09-30 | 38,250.00 | 38,300.00 | 37,500.00 | 37,500.00 | 37,500.00 | 34,422 |
| 2026-09-29 | 39,400.00 | 39,400.00 | 37,750.00 | 38,150.00 | 38,150.00 | 53,531 |
| 2026-09-28 | 39,200.00 | 39,400.00 | 38,350.00 | 39,400.00 | 39,400.00 | 30,250 |
| 2026-09-23 | 39,800.00 | 40,200.00 | 38,950.00 | 39,200.00 | 39,200.00 | 36,234 |
| 2026-09-22 | 39,650.00 | 40,350.00 | 39,400.00 | 39,700.00 | 39,700.00 | 29,445 |
| 2026-09-21 | 39,800.00 | 39,800.00 | 39,100.00 | 39,400.00 | 39,400.00 | 15,348 |
| 2026-09-18 | 40,100.00 | 40,550.00 | 39,200.00 | 39,200.00 | 39,200.00 | 49,832 |
| 2026-09-17 | 39,900.00 | 40,150.00 | 39,400.00 | 39,950.00 | 39,950.00 | 24,529 |
| 2026-09-16 | 40,100.00 | 40,100.00 | 39,400.00 | 39,850.00 | 39,850.00 | 36,672 |
| 2026-09-15 | 41,100.00 | 41,250.00 | 39,000.00 | 40,150.00 | 40,150.00 | 30,022 |
| 2026-09-14 | 40,350.00 | 41,700.00 | 39,850.00 | 41,150.00 | 41,150.00 | 70,169 |
| 2026-09-11 | 39,250.00 | 42,000.00 | 38,800.00 | 40,700.00 | 40,700.00 | 179,780 |
| 2026-09-10 | 38,050.00 | 38,700.00 | 37,150.00 | 38,500.00 | 38,500.00 | 43,340 |
| 2026-09-09 | 38,550.00 | 38,550.00 | 37,800.00 | 38,000.00 | 38,000.00 | 40,171 |
| 2026-09-08 | 38,050.00 | 38,900.00 | 38,050.00 | 38,550.00 | 38,550.00 | 33,676 |
| 2026-09-07 | 38,900.00 | 38,900.00 | 37,900.00 | 37,950.00 | 37,950.00 | 27,492 |
| 2026-09-04 | 38,950.00 | 39,250.00 | 38,100.00 | 38,300.00 | 38,300.00 | 17,588 |
| 2026-09-03 | 38,800.00 | 39,100.00 | 38,150.00 | 38,350.00 | 38,350.00 | 13,075 |
| 2026-09-02 | 39,400.00 | 39,400.00 | 38,250.00 | 38,550.00 | 38,550.00 | 32,641 |
| 2026-09-01 | 39,000.00 | 39,450.00 | 38,250.00 | 39,450.00 | 39,450.00 | 15,196 |
| 2026-08-31 | 39,100.00 | 39,100.00 | 37,800.00 | 39,000.00 | 39,000.00 | 85,946 |
| 2026-08-28 | 38,750.00 | 39,550.00 | 38,000.00 | 39,450.00 | 39,450.00 | 24,745 |
| 2026-08-27 | 38,850.00 | 39,200.00 | 38,200.00 | 38,450.00 | 38,450.00 | 16,032 |
| 2026-08-26 | 38,850.00 | 39,400.00 | 38,250.00 | 38,750.00 | 38,750.00 | 22,386 |
| 2026-08-25 | 38,150.00 | 38,600.00 | 37,200.00 | 38,450.00 | 38,450.00 | 32,794 |
| 2026-08-24 | 39,400.00 | 39,400.00 | 37,800.00 | 38,150.00 | 38,150.00 | 16,694 |
| 2026-08-21 | 38,850.00 | 38,900.00 | 37,800.00 | 38,900.00 | 38,900.00 | 38,926 |
| 2026-08-20 | 38,650.00 | 39,200.00 | 38,000.00 | 38,850.00 | 38,850.00 | 18,228 |
| 2026-08-19 | 38,900.00 | 38,900.00 | 37,300.00 | 37,700.00 | 37,700.00 | 26,828 |
| 2026-08-18 | 41,250.00 | 41,250.00 | 38,900.00 | 39,500.00 | 39,500.00 | 38,966 |
| 2026-08-14 | 39,500.00 | 40,500.00 | 39,000.00 | 40,250.00 | 40,250.00 | 22,277 |
| 2026-08-13 | 41,450.00 | 41,850.00 | 39,100.00 | 39,200.00 | 39,200.00 | 40,695 |
| 2026-08-12 | 40,450.00 | 41,850.00 | 40,300.00 | 40,950.00 | 40,950.00 | 43,393 |
| 2026-08-11 | 39,700.00 | 40,700.00 | 39,600.00 | 40,300.00 | 40,300.00 | 22,845 |
| 2026-08-10 | 38,850.00 | 39,850.00 | 38,750.00 | 39,700.00 | 39,700.00 | 33,414 |
| 2026-08-07 | 38,800.00 | 39,400.00 | 37,600.00 | 38,400.00 | 38,400.00 | 33,924 |
| 2026-08-06 | 39,000.00 | 39,300.00 | 38,250.00 | 38,600.00 | 38,600.00 | 20,758 |
| 2026-08-05 | 39,000.00 | 39,500.00 | 38,800.00 | 39,000.00 | 39,000.00 | 34,255 |
| 2026-08-04 | 37,250.00 | 38,750.00 | 37,250.00 | 38,500.00 | 38,500.00 | 30,332 |
| 2026-08-03 | 36,650.00 | 37,900.00 | 35,700.00 | 37,200.00 | 37,200.00 | 38,780 |
| 2026-07-31 | 35,900.00 | 36,900.00 | 35,050.00 | 36,650.00 | 36,650.00 | 105,771 |
| 2026-07-30 | 33,500.00 | 35,500.00 | 33,500.00 | 34,150.00 | 34,150.00 | 71,346 |
| 2026-07-29 | 35,150.00 | 35,700.00 | 32,300.00 | 33,450.00 | 33,450.00 | 74,612 |
| 2026-07-28 | 37,800.00 | 37,800.00 | 34,800.00 | 34,950.00 | 34,950.00 | 72,165 |
| 2026-07-27 | 39,400.00 | 39,400.00 | 37,650.00 | 38,150.00 | 38,150.00 | 43,469 |
| 2026-07-24 | 38,500.00 | 39,650.00 | 38,300.00 | 39,050.00 | 39,050.00 | 63,425 |
| 2026-07-23 | 37,350.00 | 38,850.00 | 37,350.00 | 38,800.00 | 38,800.00 | 43,739 |
| 2026-07-22 | 37,150.00 | 38,500.00 | 35,850.00 | 37,100.00 | 37,100.00 | 80,242 |
| 2026-07-21 | 35,400.00 | 36,200.00 | 34,800.00 | 36,100.00 | 36,100.00 | 34,238 |
Page 1 of 2 · 61 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.