Daou Data Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13,050.00	13,550.00	12,880.00	13,460.00	12,524.80	218,455
2024-01-26	12,870.00	13,050.00	12,840.00	12,960.00	12,059.54	52,463
2024-01-25	13,030.00	13,030.00	12,820.00	12,870.00	11,975.79	107,944
2024-01-24	13,210.00	13,250.00	13,040.00	13,080.00	12,171.20	86,003
2024-01-23	13,260.00	13,370.00	13,070.00	13,220.00	12,301.47	72,891
2024-01-22	13,370.00	13,370.00	13,070.00	13,140.00	12,227.03	89,125
2024-01-19	13,250.00	13,440.00	13,160.00	13,190.00	12,273.56	87,984
2024-01-18	13,150.00	13,250.00	12,980.00	13,130.00	12,217.73	81,043
2024-01-17	13,390.00	13,410.00	13,050.00	13,060.00	12,152.59	146,065
2024-01-16	13,760.00	13,760.00	13,350.00	13,380.00	12,450.36	181,507
2024-01-15	13,510.00	13,940.00	13,420.00	13,750.00	12,794.65	248,096
2024-01-12	13,640.00	13,660.00	13,270.00	13,400.00	12,468.97	170,494
2024-01-11	13,390.00	13,830.00	13,390.00	13,620.00	12,673.68	199,084
2024-01-10	13,320.00	13,430.00	13,250.00	13,350.00	12,422.44	104,422
2024-01-09	13,320.00	13,380.00	13,210.00	13,330.00	12,403.83	102,564
2024-01-08	13,410.00	13,490.00	13,250.00	13,300.00	12,375.92	109,594
2024-01-05	13,750.00	14,100.00	13,400.00	13,410.00	12,478.27	186,159
2024-01-04	13,370.00	13,940.00	13,210.00	13,590.00	12,645.77	205,170
2024-01-03	13,750.00	13,790.00	13,340.00	13,390.00	12,459.66	303,672
2024-01-02	13,970.00	13,970.00	13,610.00	13,880.00	12,915.62	162,876
2023-12-28	13,250.00	13,990.00	13,230.00	13,770.00	12,813.26	290,297
2023-12-27	13,330.00	13,390.00	13,120.00	13,190.00	12,273.56	96,878
2023-12-26	13,570.00	13,570.00	13,330.00	13,450.00	12,282.86	101,594
2023-12-22	13,330.00	13,570.00	13,240.00	13,570.00	12,392.45	154,478
2023-12-21	13,350.00	13,450.00	13,210.00	13,320.00	12,164.14	114,744
2023-12-20	13,430.00	13,530.00	13,320.00	13,450.00	12,282.86	129,007
2023-12-19	13,420.00	13,460.00	13,200.00	13,420.00	12,255.47	212,712
2023-12-18	13,120.00	13,820.00	13,010.00	13,460.00	12,292.00	379,538
2023-12-15	12,670.00	13,440.00	12,520.00	13,070.00	11,935.84	421,623
2023-12-14	12,400.00	12,690.00	12,360.00	12,600.00	11,506.62	198,092
2023-12-13	12,550.00	12,700.00	12,220.00	12,230.00	11,168.73	163,846
2023-12-12	12,450.00	12,640.00	12,400.00	12,530.00	11,442.70	142,390
2023-12-11	12,360.00	12,480.00	12,310.00	12,440.00	11,360.51	75,593
2023-12-08	12,230.00	12,430.00	12,210.00	12,330.00	11,260.05	138,395
2023-12-07	12,060.00	12,250.00	12,020.00	12,200.00	11,141.33	64,263
2023-12-06	12,090.00	12,210.00	12,050.00	12,080.00	11,031.75	105,767
2023-12-05	12,250.00	12,320.00	12,030.00	12,080.00	11,031.75	102,970
2023-12-04	12,270.00	12,300.00	12,070.00	12,270.00	11,205.26	106,809
2023-12-01	12,350.00	12,370.00	12,200.00	12,210.00	11,150.47	61,497
2023-11-30	12,200.00	12,340.00	12,110.00	12,340.00	11,269.18	78,433
2023-11-29	12,340.00	12,340.00	12,120.00	12,200.00	11,141.33	79,820
2023-11-28	12,380.00	12,450.00	12,300.00	12,310.00	11,241.79	91,741
2023-11-27	12,520.00	12,570.00	12,400.00	12,420.00	11,342.24	48,869
2023-11-24	12,400.00	12,630.00	12,380.00	12,500.00	11,415.30	70,537
2023-11-23	12,550.00	12,620.00	12,350.00	12,430.00	11,351.37	63,124
2023-11-22	12,440.00	12,570.00	12,370.00	12,530.00	11,442.70	71,011
2023-11-21	12,410.00	12,570.00	12,360.00	12,530.00	11,442.70	96,959
2023-11-20	12,330.00	12,470.00	12,260.00	12,400.00	11,323.98	54,949
2023-11-17	12,510.00	12,560.00	12,320.00	12,340.00	11,269.18	54,608
2023-11-16	12,680.00	12,700.00	12,440.00	12,560.00	11,470.09	57,748
2023-11-15	12,410.00	12,710.00	12,200.00	12,680.00	11,579.68	180,976
2023-11-14	12,190.00	12,420.00	12,090.00	12,120.00	11,068.28	70,097
2023-11-13	12,350.00	12,550.00	12,020.00	12,110.00	11,059.14	76,876
2023-11-10	12,470.00	12,560.00	12,260.00	12,330.00	11,260.05	65,756
2023-11-09	12,560.00	12,720.00	12,400.00	12,690.00	11,588.81	104,477
2023-11-08	12,610.00	12,790.00	12,440.00	12,500.00	11,415.30	98,298
2023-11-07	12,720.00	12,740.00	12,360.00	12,580.00	11,488.36	147,965
2023-11-06	12,600.00	12,730.00	12,470.00	12,730.00	11,625.34	167,446
2023-11-03	12,050.00	12,450.00	11,910.00	12,420.00	11,342.24	167,360
2023-11-02	11,880.00	12,020.00	11,800.00	11,940.00	10,903.90	103,118

← NewerPage 12 of 21 · 1,227 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.