Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,030.00 | 12,200.00 | 12,030.00 | 12,170.00 | 11,324.43 | 33,346 |
| 2024-04-25 | 11,990.00 | 12,250.00 | 11,990.00 | 12,070.00 | 11,231.38 | 43,925 |
| 2024-04-24 | 11,910.00 | 12,170.00 | 11,810.00 | 12,130.00 | 11,287.21 | 72,933 |
| 2024-04-23 | 11,720.00 | 11,870.00 | 11,720.00 | 11,800.00 | 10,980.14 | 30,508 |
| 2024-04-22 | 11,640.00 | 11,870.00 | 11,640.00 | 11,710.00 | 10,896.39 | 38,715 |
| 2024-04-19 | 11,480.00 | 11,640.00 | 11,380.00 | 11,640.00 | 10,831.25 | 61,751 |
| 2024-04-18 | 11,560.00 | 11,650.00 | 11,460.00 | 11,520.00 | 10,719.59 | 34,795 |
| 2024-04-17 | 11,500.00 | 11,640.00 | 11,450.00 | 11,460.00 | 10,663.76 | 42,172 |
| 2024-04-16 | 11,700.00 | 11,710.00 | 11,370.00 | 11,450.00 | 10,654.45 | 97,676 |
| 2024-04-15 | 11,560.00 | 11,750.00 | 11,360.00 | 11,710.00 | 10,896.39 | 86,492 |
| 2024-04-12 | 11,720.00 | 11,790.00 | 11,500.00 | 11,630.00 | 10,821.95 | 116,243 |
| 2024-04-11 | 11,820.00 | 11,950.00 | 11,660.00 | 11,680.00 | 10,868.47 | 98,707 |
| 2024-04-09 | 12,040.00 | 12,130.00 | 11,950.00 | 11,950.00 | 11,119.71 | 88,796 |
| 2024-04-08 | 12,170.00 | 12,190.00 | 12,010.00 | 12,040.00 | 11,203.46 | 64,413 |
| 2024-04-05 | 12,190.00 | 12,250.00 | 12,080.00 | 12,200.00 | 11,352.34 | 69,975 |
| 2024-04-04 | 12,200.00 | 12,300.00 | 12,130.00 | 12,230.00 | 11,380.26 | 129,946 |
| 2024-04-03 | 12,390.00 | 12,410.00 | 12,160.00 | 12,170.00 | 11,324.43 | 129,524 |
| 2024-04-02 | 12,610.00 | 12,610.00 | 12,410.00 | 12,420.00 | 11,557.06 | 63,333 |
| 2024-04-01 | 12,450.00 | 12,610.00 | 12,450.00 | 12,560.00 | 11,687.33 | 53,909 |
| 2024-03-29 | 12,740.00 | 12,760.00 | 12,440.00 | 12,440.00 | 11,575.67 | 192,128 |
| 2024-03-28 | 12,810.00 | 12,900.00 | 12,700.00 | 12,740.00 | 11,854.82 | 84,329 |
| 2024-03-27 | 12,790.00 | 12,840.00 | 12,730.00 | 12,810.00 | 11,919.96 | 54,720 |
| 2024-03-26 | 12,870.00 | 12,940.00 | 12,730.00 | 12,760.00 | 11,873.43 | 123,239 |
| 2024-03-25 | 13,060.00 | 13,090.00 | 12,860.00 | 12,890.00 | 11,994.40 | 106,652 |
| 2024-03-22 | 13,050.00 | 13,170.00 | 12,990.00 | 13,060.00 | 12,152.59 | 56,956 |
| 2024-03-21 | 13,040.00 | 13,140.00 | 12,980.00 | 13,040.00 | 12,133.98 | 62,773 |
| 2024-03-20 | 13,080.00 | 13,180.00 | 12,950.00 | 12,970.00 | 12,068.84 | 124,410 |
| 2024-03-19 | 13,170.00 | 13,210.00 | 13,050.00 | 13,100.00 | 12,189.81 | 86,256 |
| 2024-03-18 | 13,380.00 | 13,380.00 | 13,150.00 | 13,170.00 | 12,254.95 | 95,051 |
| 2024-03-15 | 13,210.00 | 13,450.00 | 13,040.00 | 13,450.00 | 12,515.49 | 113,792 |
| 2024-03-14 | 13,010.00 | 13,380.00 | 13,000.00 | 13,290.00 | 12,366.61 | 114,848 |
| 2024-03-13 | 13,020.00 | 13,170.00 | 12,970.00 | 13,000.00 | 12,096.76 | 101,846 |
| 2024-03-12 | 13,180.00 | 13,280.00 | 12,940.00 | 13,000.00 | 12,096.76 | 140,061 |
| 2024-03-11 | 13,370.00 | 13,430.00 | 13,120.00 | 13,150.00 | 12,236.34 | 152,183 |
| 2024-03-08 | 13,560.00 | 13,580.00 | 13,400.00 | 13,430.00 | 12,496.88 | 106,955 |
| 2024-03-07 | 13,680.00 | 13,780.00 | 13,410.00 | 13,430.00 | 12,496.88 | 136,727 |
| 2024-03-06 | 13,650.00 | 13,990.00 | 13,470.00 | 13,650.00 | 12,701.60 | 148,943 |
| 2024-03-05 | 13,800.00 | 14,020.00 | 13,620.00 | 13,680.00 | 12,729.51 | 156,531 |
| 2024-03-04 | 13,710.00 | 14,020.00 | 13,690.00 | 13,830.00 | 12,869.09 | 148,996 |
| 2024-02-29 | 13,560.00 | 13,860.00 | 13,480.00 | 13,790.00 | 12,831.87 | 156,543 |
| 2024-02-28 | 13,430.00 | 13,610.00 | 13,310.00 | 13,600.00 | 12,655.07 | 90,842 |
| 2024-02-27 | 13,600.00 | 13,680.00 | 13,360.00 | 13,360.00 | 12,431.75 | 200,225 |
| 2024-02-26 | 14,000.00 | 14,170.00 | 13,490.00 | 13,560.00 | 12,617.85 | 333,862 |
| 2024-02-23 | 14,220.00 | 14,480.00 | 14,050.00 | 14,050.00 | 13,073.81 | 258,635 |
| 2024-02-22 | 14,260.00 | 14,360.00 | 14,130.00 | 14,170.00 | 13,185.47 | 121,855 |
| 2024-02-21 | 14,400.00 | 14,550.00 | 14,150.00 | 14,250.00 | 13,259.91 | 155,323 |
| 2024-02-20 | 14,660.00 | 14,720.00 | 14,430.00 | 14,500.00 | 13,492.54 | 119,239 |
| 2024-02-19 | 14,360.00 | 14,850.00 | 14,300.00 | 14,720.00 | 13,697.25 | 221,424 |
| 2024-02-16 | 14,240.00 | 14,390.00 | 14,170.00 | 14,360.00 | 13,362.27 | 136,095 |
| 2024-02-15 | 14,770.00 | 14,780.00 | 14,200.00 | 14,250.00 | 13,259.91 | 225,094 |
| 2024-02-14 | 14,650.00 | 14,690.00 | 14,500.00 | 14,650.00 | 13,632.12 | 213,399 |
| 2024-02-13 | 14,640.00 | 15,020.00 | 14,580.00 | 14,880.00 | 13,846.14 | 326,693 |
| 2024-02-08 | 14,660.00 | 14,950.00 | 14,550.00 | 14,610.00 | 13,594.90 | 303,737 |
| 2024-02-07 | 13,960.00 | 14,750.00 | 13,760.00 | 14,660.00 | 13,641.42 | 368,812 |
| 2024-02-06 | 14,760.00 | 14,760.00 | 14,000.00 | 14,000.00 | 13,027.28 | 467,245 |
| 2024-02-05 | 14,820.00 | 15,030.00 | 14,400.00 | 14,790.00 | 13,762.39 | 413,401 |
| 2024-02-02 | 14,850.00 | 14,910.00 | 14,310.00 | 14,860.00 | 13,827.53 | 560,484 |
| 2024-02-01 | 14,690.00 | 15,450.00 | 14,500.00 | 14,730.00 | 13,706.56 | 1,622,954 |
| 2024-01-31 | 14,440.00 | 14,590.00 | 13,950.00 | 14,430.00 | 13,427.40 | 737,825 |
| 2024-01-30 | 13,660.00 | 15,880.00 | 13,650.00 | 14,500.00 | 13,492.54 | 4,716,542 |
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.