Daou Data Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13,910.00	14,040.00	13,650.00	13,690.00	12,502.04	358,753
2023-08-01	13,110.00	13,930.00	12,920.00	13,930.00	12,721.21	630,734
2023-07-31	12,600.00	13,110.00	12,510.00	13,110.00	11,972.37	398,871
2023-07-28	12,190.00	12,670.00	12,080.00	12,570.00	11,479.23	264,717
2023-07-27	11,440.00	12,270.00	11,440.00	12,190.00	11,132.20	416,638
2023-07-26	11,850.00	11,940.00	11,350.00	11,500.00	10,502.08	411,713
2023-07-25	11,970.00	12,140.00	11,850.00	11,920.00	10,885.63	206,903
2023-07-24	12,360.00	12,360.00	11,980.00	12,010.00	10,967.82	316,371
2023-07-21	12,690.00	12,750.00	12,360.00	12,410.00	11,333.11	221,853
2023-07-20	12,420.00	12,710.00	12,310.00	12,710.00	11,607.08	190,028
2023-07-19	12,550.00	12,640.00	12,360.00	12,470.00	11,387.90	192,106
2023-07-18	12,850.00	13,000.00	12,490.00	12,560.00	11,470.09	264,864
2023-07-17	13,010.00	13,010.00	12,700.00	12,920.00	11,798.85	141,349
2023-07-14	13,010.00	13,070.00	12,750.00	13,030.00	11,899.31	204,336
2023-07-13	13,000.00	13,200.00	12,920.00	12,950.00	11,826.25	232,108
2023-07-12	12,890.00	13,070.00	12,620.00	12,980.00	11,853.65	286,643
2023-07-11	12,780.00	13,000.00	12,670.00	12,920.00	11,798.85	207,199
2023-07-10	12,920.00	13,010.00	12,100.00	12,730.00	11,625.34	239,012
2023-07-07	12,930.00	13,180.00	12,830.00	12,910.00	11,789.72	205,963
2023-07-06	13,260.00	13,350.00	12,980.00	13,010.00	11,881.04	285,551
2023-07-05	13,570.00	13,820.00	13,350.00	13,350.00	12,191.54	260,864
2023-07-04	13,650.00	13,730.00	13,510.00	13,620.00	12,438.11	156,941
2023-07-03	13,490.00	13,870.00	13,410.00	13,640.00	12,456.38	270,166
2023-06-30	13,110.00	13,550.00	13,040.00	13,500.00	12,328.52	281,799
2023-06-29	13,330.00	13,370.00	13,000.00	13,160.00	12,018.03	212,539
2023-06-28	13,570.00	13,590.00	13,320.00	13,330.00	12,173.28	217,027
2023-06-27	13,480.00	13,650.00	13,380.00	13,550.00	12,374.19	277,619
2023-06-26	13,480.00	13,680.00	13,300.00	13,480.00	12,310.26	190,564
2023-06-23	13,740.00	13,950.00	13,500.00	13,590.00	12,410.71	274,765
2023-06-22	13,410.00	14,260.00	13,310.00	13,880.00	12,675.55	590,180
2023-06-21	13,680.00	13,680.00	13,410.00	13,460.00	12,292.00	233,540
2023-06-20	13,610.00	13,830.00	13,470.00	13,710.00	12,520.30	424,847
2023-06-19	13,900.00	13,920.00	13,600.00	13,640.00	12,456.38	321,340
2023-06-16	13,950.00	14,160.00	13,850.00	13,900.00	12,693.81	333,632
2023-06-15	14,100.00	14,190.00	13,730.00	13,920.00	12,712.08	451,078
2023-06-14	14,200.00	14,460.00	13,990.00	14,110.00	12,885.59	432,762
2023-06-13	14,360.00	14,430.00	14,180.00	14,190.00	12,958.65	342,440
2023-06-12	14,760.00	14,770.00	14,280.00	14,360.00	13,113.90	447,106
2023-06-09	15,000.00	15,080.00	14,700.00	14,720.00	13,442.66	413,587
2023-06-08	14,990.00	15,030.00	14,700.00	14,970.00	13,670.96	384,987
2023-06-07	15,250.00	15,300.00	15,000.00	15,030.00	13,725.76	409,351
2023-06-05	15,410.00	15,470.00	15,210.00	15,240.00	13,917.53	286,456
2023-06-02	15,350.00	15,450.00	15,200.00	15,340.00	14,008.86	288,350
2023-06-01	15,230.00	15,570.00	15,170.00	15,370.00	14,036.25	260,158
2023-05-31	15,360.00	15,540.00	15,170.00	15,260.00	13,935.80	424,590
2023-05-30	15,930.00	16,030.00	15,200.00	15,460.00	14,118.44	690,970
2023-05-26	15,900.00	16,020.00	15,610.00	15,930.00	14,547.66	398,276
2023-05-25	15,920.00	16,090.00	15,730.00	15,900.00	14,520.26	399,560
2023-05-24	16,040.00	16,270.00	15,890.00	16,030.00	14,638.98	483,648
2023-05-23	16,320.00	16,550.00	16,010.00	16,140.00	14,739.44	580,441
2023-05-22	16,370.00	16,500.00	15,980.00	16,300.00	14,885.55	636,912
2023-05-19	15,600.00	16,480.00	15,600.00	16,370.00	14,949.48	1,059,517
2023-05-18	15,700.00	15,820.00	15,530.00	15,570.00	14,218.90	390,546
2023-05-17	15,320.00	15,760.00	15,090.00	15,620.00	14,264.56	508,700
2023-05-16	15,460.00	15,900.00	15,250.00	15,390.00	14,054.52	1,077,030
2023-05-15	15,260.00	15,370.00	14,880.00	15,170.00	13,853.61	606,441
2023-05-12	15,500.00	15,510.00	15,030.00	15,260.00	13,935.80	715,018
2023-05-11	15,500.00	16,110.00	15,450.00	15,490.00	14,145.84	784,073
2023-05-10	15,520.00	16,250.00	15,480.00	15,910.00	14,529.39	1,408,827
2023-05-09	16,170.00	16,180.00	15,250.00	15,500.00	14,154.97	1,168,052

← NewerPage 14 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.