Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,800.00 | 10,840.00 | 10,620.00 | 10,800.00 | 10,049.62 | 53,024 |
| 2024-07-24 | 10,800.00 | 10,930.00 | 10,790.00 | 10,840.00 | 10,086.84 | 26,315 |
| 2024-07-23 | 11,050.00 | 11,090.00 | 10,890.00 | 10,890.00 | 10,133.36 | 73,268 |
| 2024-07-22 | 11,170.00 | 11,200.00 | 11,040.00 | 11,050.00 | 10,282.25 | 39,032 |
| 2024-07-19 | 11,250.00 | 11,250.00 | 11,130.00 | 11,160.00 | 10,384.60 | 35,041 |
| 2024-07-18 | 11,410.00 | 11,410.00 | 11,220.00 | 11,290.00 | 10,505.57 | 32,579 |
| 2024-07-17 | 11,390.00 | 11,490.00 | 11,350.00 | 11,370.00 | 10,580.01 | 41,435 |
| 2024-07-16 | 11,390.00 | 11,400.00 | 11,290.00 | 11,380.00 | 10,589.32 | 31,971 |
| 2024-07-15 | 11,350.00 | 11,400.00 | 11,280.00 | 11,300.00 | 10,514.88 | 29,399 |
| 2024-07-12 | 11,300.00 | 11,380.00 | 11,260.00 | 11,360.00 | 10,570.71 | 26,829 |
| 2024-07-11 | 11,190.00 | 11,340.00 | 11,190.00 | 11,310.00 | 10,524.18 | 52,906 |
| 2024-07-10 | 11,220.00 | 11,260.00 | 11,170.00 | 11,180.00 | 10,403.21 | 40,278 |
| 2024-07-09 | 11,250.00 | 11,290.00 | 11,220.00 | 11,250.00 | 10,468.35 | 35,582 |
| 2024-07-08 | 11,200.00 | 11,300.00 | 11,190.00 | 11,280.00 | 10,496.27 | 33,683 |
| 2024-07-05 | 11,210.00 | 11,270.00 | 11,160.00 | 11,270.00 | 10,486.96 | 26,503 |
| 2024-07-04 | 11,240.00 | 11,350.00 | 11,190.00 | 11,210.00 | 10,431.13 | 43,264 |
| 2024-07-03 | 11,270.00 | 11,370.00 | 11,220.00 | 11,260.00 | 10,477.65 | 56,537 |
| 2024-07-02 | 11,370.00 | 11,400.00 | 11,300.00 | 11,300.00 | 10,514.88 | 27,483 |
| 2024-07-01 | 11,380.00 | 11,430.00 | 11,310.00 | 11,430.00 | 10,635.84 | 36,437 |
| 2024-06-28 | 11,400.00 | 11,470.00 | 11,370.00 | 11,390.00 | 10,598.62 | 30,794 |
| 2024-06-27 | 11,460.00 | 11,500.00 | 11,400.00 | 11,400.00 | 10,607.93 | 29,840 |
| 2024-06-26 | 11,530.00 | 11,560.00 | 11,460.00 | 11,510.00 | 10,710.28 | 26,823 |
| 2024-06-25 | 11,500.00 | 11,590.00 | 11,420.00 | 11,520.00 | 10,719.59 | 26,338 |
| 2024-06-24 | 11,700.00 | 11,710.00 | 11,500.00 | 11,510.00 | 10,710.28 | 59,195 |
| 2024-06-21 | 11,730.00 | 11,760.00 | 11,590.00 | 11,760.00 | 10,942.91 | 76,738 |
| 2024-06-20 | 11,530.00 | 11,750.00 | 11,470.00 | 11,750.00 | 10,933.61 | 60,351 |
| 2024-06-19 | 11,480.00 | 11,570.00 | 11,410.00 | 11,530.00 | 10,728.90 | 36,426 |
| 2024-06-18 | 11,450.00 | 11,460.00 | 11,360.00 | 11,440.00 | 10,645.15 | 34,178 |
| 2024-06-17 | 11,420.00 | 11,470.00 | 11,380.00 | 11,380.00 | 10,589.32 | 36,346 |
| 2024-06-14 | 11,490.00 | 11,550.00 | 11,430.00 | 11,430.00 | 10,635.84 | 47,799 |
| 2024-06-13 | 11,590.00 | 11,680.00 | 11,480.00 | 11,480.00 | 10,682.37 | 75,472 |
| 2024-06-12 | 11,390.00 | 11,600.00 | 11,390.00 | 11,600.00 | 10,794.03 | 46,916 |
| 2024-06-11 | 11,510.00 | 11,580.00 | 11,380.00 | 11,400.00 | 10,607.93 | 83,067 |
| 2024-06-10 | 11,510.00 | 11,550.00 | 11,430.00 | 11,540.00 | 10,738.20 | 46,183 |
| 2024-06-07 | 11,640.00 | 11,640.00 | 11,500.00 | 11,510.00 | 10,710.28 | 55,316 |
| 2024-06-05 | 11,560.00 | 11,630.00 | 11,520.00 | 11,550.00 | 10,747.51 | 36,853 |
| 2024-06-04 | 11,740.00 | 11,820.00 | 11,550.00 | 11,550.00 | 10,747.51 | 67,339 |
| 2024-06-03 | 11,630.00 | 11,940.00 | 11,560.00 | 11,750.00 | 10,933.61 | 62,167 |
| 2024-05-31 | 11,510.00 | 11,710.00 | 11,500.00 | 11,550.00 | 10,747.51 | 312,352 |
| 2024-05-30 | 11,690.00 | 11,690.00 | 11,520.00 | 11,540.00 | 10,738.20 | 80,364 |
| 2024-05-29 | 11,650.00 | 11,780.00 | 11,530.00 | 11,690.00 | 10,877.78 | 113,423 |
| 2024-05-28 | 11,860.00 | 11,860.00 | 11,650.00 | 11,660.00 | 10,849.86 | 112,518 |
| 2024-05-27 | 11,890.00 | 11,940.00 | 11,740.00 | 11,860.00 | 11,035.97 | 81,418 |
| 2024-05-24 | 11,830.00 | 11,980.00 | 11,820.00 | 11,900.00 | 11,073.19 | 54,549 |
| 2024-05-23 | 11,880.00 | 12,000.00 | 11,800.00 | 11,990.00 | 11,156.93 | 64,527 |
| 2024-05-22 | 11,850.00 | 12,030.00 | 11,850.00 | 11,930.00 | 11,101.10 | 42,107 |
| 2024-05-21 | 12,040.00 | 12,040.00 | 11,880.00 | 11,910.00 | 11,082.49 | 70,776 |
| 2024-05-20 | 12,140.00 | 12,140.00 | 11,970.00 | 12,040.00 | 11,203.46 | 73,074 |
| 2024-05-17 | 12,190.00 | 12,240.00 | 12,030.00 | 12,040.00 | 11,203.46 | 81,660 |
| 2024-05-16 | 12,170.00 | 12,290.00 | 12,070.00 | 12,130.00 | 11,287.21 | 79,766 |
| 2024-05-14 | 12,100.00 | 12,200.00 | 12,000.00 | 12,070.00 | 11,231.38 | 63,373 |
| 2024-05-13 | 12,340.00 | 12,350.00 | 12,080.00 | 12,100.00 | 11,259.29 | 39,746 |
| 2024-05-10 | 12,230.00 | 12,290.00 | 12,170.00 | 12,240.00 | 11,389.56 | 44,289 |
| 2024-05-09 | 12,360.00 | 12,360.00 | 12,140.00 | 12,170.00 | 11,324.43 | 67,852 |
| 2024-05-08 | 12,510.00 | 12,560.00 | 12,350.00 | 12,360.00 | 11,501.23 | 44,575 |
| 2024-05-07 | 12,560.00 | 12,670.00 | 12,440.00 | 12,470.00 | 11,603.58 | 61,160 |
| 2024-05-03 | 12,400.00 | 12,480.00 | 12,350.00 | 12,470.00 | 11,603.58 | 41,678 |
| 2024-05-02 | 12,350.00 | 12,490.00 | 12,350.00 | 12,350.00 | 11,491.92 | 29,386 |
| 2024-04-30 | 12,370.00 | 12,480.00 | 12,280.00 | 12,470.00 | 11,603.58 | 39,576 |
| 2024-04-29 | 12,280.00 | 12,390.00 | 12,210.00 | 12,360.00 | 11,501.23 | 42,219 |
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.