Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,560.00 | 17,710.00 | 17,210.00 | 17,710.00 | 17,710.00 | 34,791 |
| 2026-10-16 | 17,380.00 | 17,790.00 | 17,030.00 | 17,560.00 | 17,560.00 | 37,949 |
| 2026-10-15 | 17,320.00 | 17,600.00 | 17,050.00 | 17,380.00 | 17,380.00 | 69,774 |
| 2026-10-14 | 17,950.00 | 18,210.00 | 17,740.00 | 17,950.00 | 17,950.00 | 52,581 |
| 2026-10-13 | 17,720.00 | 17,950.00 | 17,300.00 | 17,950.00 | 17,950.00 | 65,945 |
| 2026-10-12 | 18,460.00 | 18,570.00 | 17,900.00 | 17,910.00 | 17,910.00 | 52,237 |
| 2026-10-08 | 18,940.00 | 19,000.00 | 18,450.00 | 18,450.00 | 18,450.00 | 49,215 |
| 2026-10-07 | 19,350.00 | 19,350.00 | 18,930.00 | 18,930.00 | 18,930.00 | 37,458 |
| 2026-10-06 | 19,500.00 | 19,830.00 | 19,080.00 | 19,220.00 | 19,220.00 | 77,308 |
| 2026-10-02 | 19,480.00 | 19,520.00 | 18,730.00 | 18,920.00 | 18,920.00 | 100,907 |
| 2026-10-01 | 18,980.00 | 19,470.00 | 18,800.00 | 19,470.00 | 19,470.00 | 64,563 |
| 2026-09-30 | 19,370.00 | 19,390.00 | 18,840.00 | 18,980.00 | 18,980.00 | 39,093 |
| 2026-09-29 | 19,830.00 | 19,860.00 | 18,920.00 | 19,210.00 | 19,210.00 | 66,634 |
| 2026-09-28 | 19,830.00 | 20,100.00 | 19,620.00 | 19,830.00 | 19,830.00 | 55,897 |
| 2026-09-23 | 19,840.00 | 19,990.00 | 19,710.00 | 19,810.00 | 19,810.00 | 41,356 |
| 2026-09-22 | 20,100.00 | 20,300.00 | 19,810.00 | 19,820.00 | 19,820.00 | 36,026 |
| 2026-09-21 | 20,200.00 | 20,200.00 | 19,780.00 | 19,950.00 | 19,950.00 | 40,115 |
| 2026-09-18 | 20,350.00 | 20,450.00 | 20,100.00 | 20,250.00 | 20,250.00 | 25,557 |
| 2026-09-17 | 19,960.00 | 20,250.00 | 19,750.00 | 20,150.00 | 20,150.00 | 27,742 |
| 2026-09-16 | 20,200.00 | 20,200.00 | 19,720.00 | 19,770.00 | 19,770.00 | 35,401 |
| 2026-09-15 | 20,550.00 | 20,550.00 | 20,000.00 | 20,200.00 | 20,200.00 | 30,202 |
| 2026-09-14 | 20,250.00 | 20,600.00 | 19,930.00 | 20,550.00 | 20,550.00 | 46,780 |
| 2026-09-11 | 20,000.00 | 20,800.00 | 19,990.00 | 20,450.00 | 20,450.00 | 75,048 |
| 2026-09-10 | 19,420.00 | 19,980.00 | 19,150.00 | 19,980.00 | 19,980.00 | 77,702 |
| 2026-09-09 | 19,840.00 | 19,940.00 | 19,430.00 | 19,430.00 | 19,430.00 | 62,920 |
| 2026-09-08 | 20,200.00 | 20,350.00 | 19,830.00 | 19,840.00 | 19,840.00 | 43,579 |
| 2026-09-07 | 20,150.00 | 20,350.00 | 20,000.00 | 20,200.00 | 20,200.00 | 37,043 |
| 2026-09-04 | 20,350.00 | 20,800.00 | 19,950.00 | 20,000.00 | 20,000.00 | 65,156 |
| 2026-09-03 | 20,300.00 | 20,650.00 | 20,100.00 | 20,350.00 | 20,350.00 | 39,025 |
| 2026-09-02 | 20,100.00 | 20,450.00 | 19,820.00 | 20,200.00 | 20,200.00 | 60,434 |
| 2026-09-01 | 20,150.00 | 20,400.00 | 19,980.00 | 20,200.00 | 20,200.00 | 48,766 |
| 2026-08-31 | 20,100.00 | 20,300.00 | 19,700.00 | 20,150.00 | 20,150.00 | 52,936 |
| 2026-08-28 | 20,050.00 | 20,400.00 | 19,840.00 | 20,350.00 | 20,350.00 | 50,556 |
| 2026-08-27 | 20,000.00 | 20,300.00 | 19,920.00 | 20,000.00 | 20,000.00 | 35,922 |
| 2026-08-26 | 20,050.00 | 20,200.00 | 19,750.00 | 20,000.00 | 20,000.00 | 59,500 |
| 2026-08-25 | 19,530.00 | 20,050.00 | 19,260.00 | 20,050.00 | 20,050.00 | 63,179 |
| 2026-08-24 | 19,580.00 | 19,740.00 | 19,340.00 | 19,580.00 | 19,580.00 | 85,151 |
| 2026-08-21 | 19,810.00 | 20,250.00 | 19,230.00 | 19,580.00 | 19,580.00 | 73,335 |
| 2026-08-20 | 19,510.00 | 20,200.00 | 19,510.00 | 19,990.00 | 19,990.00 | 69,572 |
| 2026-08-19 | 19,390.00 | 19,710.00 | 18,230.00 | 19,170.00 | 19,170.00 | 97,754 |
| 2026-08-18 | 20,600.00 | 20,650.00 | 19,660.00 | 19,890.00 | 19,890.00 | 59,925 |
| 2026-08-14 | 20,150.00 | 20,500.00 | 19,900.00 | 20,500.00 | 20,500.00 | 57,760 |
| 2026-08-13 | 20,600.00 | 20,850.00 | 19,810.00 | 19,930.00 | 19,930.00 | 60,666 |
| 2026-08-12 | 20,100.00 | 20,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | 37,521 |
| 2026-08-11 | 20,000.00 | 20,650.00 | 19,830.00 | 20,100.00 | 20,100.00 | 53,214 |
| 2026-08-10 | 19,330.00 | 20,300.00 | 19,070.00 | 20,200.00 | 20,200.00 | 85,160 |
| 2026-08-07 | 19,240.00 | 19,470.00 | 18,590.00 | 18,990.00 | 18,990.00 | 83,896 |
| 2026-08-06 | 19,250.00 | 19,340.00 | 18,760.00 | 19,240.00 | 19,240.00 | 83,023 |
| 2026-08-05 | 19,450.00 | 19,690.00 | 19,210.00 | 19,250.00 | 19,250.00 | 62,401 |
| 2026-08-04 | 18,670.00 | 19,470.00 | 18,670.00 | 19,240.00 | 19,240.00 | 134,306 |
| 2026-08-03 | 18,590.00 | 19,250.00 | 18,100.00 | 18,640.00 | 18,640.00 | 97,349 |
| 2026-07-31 | 17,560.00 | 18,770.00 | 17,410.00 | 18,770.00 | 18,770.00 | 109,594 |
| 2026-07-30 | 16,620.00 | 17,380.00 | 16,560.00 | 16,740.00 | 16,740.00 | 223,435 |
| 2026-07-29 | 17,510.00 | 17,770.00 | 15,940.00 | 16,820.00 | 16,820.00 | 228,742 |
| 2026-07-28 | 18,500.00 | 18,500.00 | 17,340.00 | 17,460.00 | 17,460.00 | 96,143 |
| 2026-07-27 | 18,790.00 | 19,150.00 | 18,480.00 | 18,580.00 | 18,580.00 | 77,575 |
| 2026-07-24 | 18,550.00 | 19,170.00 | 18,210.00 | 18,440.00 | 18,440.00 | 56,413 |
| 2026-07-23 | 18,260.00 | 18,710.00 | 18,110.00 | 18,680.00 | 18,680.00 | 78,923 |
| 2026-07-22 | 17,900.00 | 18,730.00 | 17,820.00 | 18,050.00 | 18,050.00 | 78,499 |
| 2026-07-21 | 17,460.00 | 17,780.00 | 17,350.00 | 17,600.00 | 17,600.00 | 56,664 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 550.0000 KRW |
| 2024-12-27 | 450.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 180.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.