Daou Data Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11,880.00	12,020.00	11,800.00	11,940.00	10,903.90	103,118
2023-11-01	11,440.00	11,730.00	11,440.00	11,640.00	10,629.93	86,618
2023-10-31	11,650.00	11,770.00	11,420.00	11,430.00	10,438.15	100,814
2023-10-30	11,430.00	11,710.00	11,390.00	11,630.00	10,620.80	89,943
2023-10-27	11,490.00	11,670.00	11,270.00	11,420.00	10,429.02	123,912
2023-10-26	11,660.00	11,660.00	11,320.00	11,420.00	10,429.02	118,386
2023-10-25	11,610.00	11,930.00	11,360.00	11,880.00	10,849.10	167,385
2023-10-24	11,400.00	11,540.00	10,980.00	11,520.00	10,520.34	178,081
2023-10-23	12,450.00	12,460.00	11,310.00	11,310.00	10,328.56	689,580
2023-10-20	12,710.00	13,000.00	12,660.00	12,710.00	11,607.08	143,551
2023-10-19	13,260.00	13,270.00	12,840.00	12,970.00	11,844.52	124,467
2023-10-18	13,430.00	13,610.00	13,210.00	13,380.00	12,218.94	104,015
2023-10-17	13,500.00	13,610.00	13,330.00	13,330.00	12,173.28	100,889
2023-10-16	13,710.00	13,880.00	13,300.00	13,430.00	12,264.60	144,004
2023-10-13	13,850.00	14,090.00	13,720.00	13,850.00	12,648.15	196,409
2023-10-12	13,500.00	14,030.00	13,350.00	13,900.00	12,693.81	216,310
2023-10-11	12,750.00	13,560.00	12,690.00	13,510.00	12,337.66	261,986
2023-10-10	12,540.00	13,000.00	12,510.00	12,600.00	11,506.62	138,178
2023-10-06	12,240.00	12,670.00	12,240.00	12,510.00	11,424.43	115,139
2023-10-05	12,420.00	12,490.00	12,200.00	12,200.00	11,141.33	127,032
2023-10-04	12,640.00	12,640.00	12,190.00	12,300.00	11,232.66	265,997
2023-09-27	12,580.00	12,800.00	12,400.00	12,790.00	11,680.14	80,252
2023-09-26	12,870.00	12,890.00	12,480.00	12,640.00	11,543.15	181,731
2023-09-25	13,100.00	13,200.00	12,840.00	12,850.00	11,734.93	150,949
2023-09-22	13,000.00	13,180.00	12,810.00	13,100.00	11,963.23	146,098
2023-09-21	13,520.00	13,530.00	13,080.00	13,140.00	11,999.76	241,075
2023-09-20	13,630.00	13,720.00	13,440.00	13,540.00	12,365.05	111,236
2023-09-19	13,640.00	13,720.00	13,530.00	13,600.00	12,419.85	90,706
2023-09-18	13,800.00	13,880.00	13,550.00	13,600.00	12,419.85	178,759
2023-09-15	13,770.00	14,110.00	13,650.00	13,940.00	12,730.34	219,064
2023-09-14	13,800.00	13,900.00	13,640.00	13,710.00	12,520.30	144,077
2023-09-13	13,770.00	13,890.00	13,630.00	13,800.00	12,602.49	138,869
2023-09-12	14,140.00	14,440.00	13,780.00	13,800.00	12,602.49	237,069
2023-09-11	13,550.00	14,590.00	13,520.00	14,140.00	12,912.99	400,765
2023-09-08	13,290.00	13,660.00	13,150.00	13,540.00	12,365.05	175,131
2023-09-07	13,450.00	13,550.00	13,250.00	13,260.00	12,109.35	196,698
2023-09-06	13,770.00	14,050.00	13,460.00	13,510.00	12,337.66	344,636
2023-09-05	14,580.00	14,580.00	13,820.00	13,850.00	12,648.15	406,291
2023-09-04	15,160.00	15,240.00	14,420.00	14,480.00	13,223.48	444,265
2023-09-01	14,860.00	15,360.00	14,690.00	15,100.00	13,789.68	447,779
2023-08-31	14,730.00	15,030.00	14,580.00	14,850.00	13,561.38	423,950
2023-08-30	14,990.00	15,000.00	14,220.00	14,600.00	13,333.07	695,637
2023-08-29	13,390.00	15,480.00	13,370.00	14,990.00	13,689.23	2,025,077
2023-08-28	13,010.00	13,390.00	12,990.00	13,390.00	12,228.07	176,357
2023-08-25	12,870.00	13,020.00	12,690.00	12,970.00	11,844.52	207,087
2023-08-24	12,980.00	13,160.00	12,900.00	12,940.00	11,817.12	134,792
2023-08-23	13,010.00	13,180.00	12,810.00	12,920.00	11,798.85	148,191
2023-08-22	13,090.00	13,250.00	12,990.00	13,010.00	11,881.04	121,687
2023-08-21	13,470.00	13,750.00	13,080.00	13,090.00	11,954.10	296,211
2023-08-18	13,550.00	13,600.00	13,300.00	13,410.00	12,246.33	156,820
2023-08-17	13,840.00	13,910.00	13,580.00	13,650.00	12,465.51	179,969
2023-08-16	14,360.00	14,360.00	13,770.00	13,880.00	12,675.55	312,437
2023-08-14	14,260.00	14,660.00	14,070.00	14,400.00	13,150.43	279,399
2023-08-11	14,580.00	14,610.00	14,210.00	14,230.00	12,995.18	351,786
2023-08-10	14,110.00	14,630.00	13,880.00	14,560.00	13,296.54	377,876
2023-08-09	14,140.00	14,220.00	14,000.00	14,110.00	12,885.59	164,698
2023-08-08	14,230.00	14,600.00	14,070.00	14,160.00	12,931.25	419,575
2023-08-07	14,000.00	14,270.00	13,900.00	14,230.00	12,995.18	312,718
2023-08-04	13,850.00	14,300.00	13,760.00	14,010.00	12,794.27	376,576
2023-08-03	13,600.00	13,950.00	13,400.00	13,840.00	12,639.02	299,156

← NewerPage 13 of 21 · 1,228 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.