Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 15,960.00 | 16,140.00 | 15,590.00 | 16,100.00 | 14,702.91 | 1,218,660 |
| 2023-05-04 | 16,360.00 | 16,490.00 | 15,800.00 | 15,930.00 | 14,547.66 | 1,616,802 |
| 2023-05-03 | 16,250.00 | 17,220.00 | 16,080.00 | 16,270.00 | 14,858.16 | 3,600,122 |
| 2023-05-02 | 17,010.00 | 17,480.00 | 15,910.00 | 16,460.00 | 15,031.67 | 5,648,412 |
| 2023-04-28 | 16,670.00 | 20,350.00 | 16,310.00 | 17,370.00 | 15,862.70 | 19,921,461 |
| 2023-04-27 | 16,850.00 | 17,430.00 | 16,110.00 | 16,490.00 | 15,059.06 | 7,753,469 |
| 2023-04-26 | 15,000.00 | 18,750.00 | 15,000.00 | 17,220.00 | 15,725.72 | 37,697,980 |
| 2023-04-25 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 19,497.33 | 361,993 |
| 2023-04-24 | 43,000.00 | 44,200.00 | 30,500.00 | 30,500.00 | 27,853.33 | 1,071,808 |
| 2023-04-21 | 46,750.00 | 46,800.00 | 42,300.00 | 43,550.00 | 39,770.91 | 1,207,465 |
| 2023-04-20 | 48,000.00 | 48,400.00 | 46,500.00 | 46,500.00 | 42,464.92 | 1,753,349 |
| 2023-04-19 | 48,850.00 | 49,600.00 | 48,400.00 | 48,400.00 | 44,200.04 | 263,188 |
| 2023-04-18 | 49,650.00 | 50,100.00 | 49,350.00 | 49,650.00 | 45,341.57 | 134,176 |
| 2023-04-17 | 49,400.00 | 50,400.00 | 48,650.00 | 50,100.00 | 45,752.52 | 193,163 |
| 2023-04-14 | 50,200.00 | 50,300.00 | 49,300.00 | 49,750.00 | 45,432.90 | 140,680 |
| 2023-04-13 | 49,450.00 | 50,300.00 | 48,400.00 | 50,200.00 | 45,843.85 | 284,960 |
| 2023-04-12 | 47,600.00 | 49,500.00 | 47,600.00 | 49,350.00 | 45,067.61 | 172,312 |
| 2023-04-11 | 47,450.00 | 48,450.00 | 46,300.00 | 48,100.00 | 43,926.08 | 244,947 |
| 2023-04-10 | 49,100.00 | 49,100.00 | 46,500.00 | 48,100.00 | 43,926.08 | 391,468 |
| 2023-04-07 | 50,300.00 | 50,400.00 | 48,950.00 | 49,300.00 | 45,021.95 | 277,979 |
| 2023-04-06 | 49,900.00 | 50,100.00 | 48,250.00 | 49,900.00 | 45,569.88 | 307,521 |
| 2023-04-05 | 50,800.00 | 51,900.00 | 49,350.00 | 49,600.00 | 45,295.91 | 458,350 |
| 2023-04-04 | 50,500.00 | 51,300.00 | 49,900.00 | 50,800.00 | 46,391.78 | 320,432 |
| 2023-04-03 | 49,600.00 | 50,700.00 | 49,000.00 | 50,200.00 | 45,843.85 | 351,304 |
| 2023-03-31 | 49,600.00 | 50,100.00 | 48,650.00 | 49,950.00 | 45,615.54 | 331,868 |
| 2023-03-30 | 49,700.00 | 49,850.00 | 48,250.00 | 49,600.00 | 45,295.91 | 271,339 |
| 2023-03-29 | 49,250.00 | 49,600.00 | 48,700.00 | 49,600.00 | 45,295.91 | 303,577 |
| 2023-03-28 | 49,100.00 | 49,600.00 | 48,050.00 | 49,050.00 | 44,793.64 | 176,644 |
| 2023-03-27 | 48,900.00 | 49,100.00 | 48,000.00 | 48,850.00 | 44,610.99 | 163,124 |
| 2023-03-24 | 48,650.00 | 49,200.00 | 47,350.00 | 49,000.00 | 44,747.98 | 195,984 |
| 2023-03-23 | 48,000.00 | 49,400.00 | 48,000.00 | 48,600.00 | 44,382.69 | 138,128 |
| 2023-03-22 | 49,750.00 | 49,800.00 | 48,050.00 | 48,450.00 | 44,245.70 | 283,255 |
| 2023-03-21 | 49,350.00 | 49,700.00 | 48,650.00 | 49,350.00 | 45,067.61 | 143,598 |
| 2023-03-20 | 49,400.00 | 50,100.00 | 48,750.00 | 49,200.00 | 44,930.62 | 167,387 |
| 2023-03-17 | 50,000.00 | 51,100.00 | 48,450.00 | 49,600.00 | 45,295.91 | 374,010 |
| 2023-03-16 | 49,150.00 | 50,700.00 | 48,900.00 | 50,000.00 | 45,661.20 | 188,525 |
| 2023-03-15 | 49,100.00 | 49,650.00 | 47,100.00 | 49,100.00 | 44,839.30 | 352,638 |
| 2023-03-14 | 48,650.00 | 49,200.00 | 47,950.00 | 48,650.00 | 44,428.35 | 214,408 |
| 2023-03-13 | 46,450.00 | 48,800.00 | 46,150.00 | 48,600.00 | 44,382.69 | 148,848 |
| 2023-03-10 | 47,100.00 | 47,650.00 | 45,800.00 | 47,200.00 | 43,104.17 | 268,277 |
| 2023-03-09 | 46,850.00 | 48,250.00 | 46,200.00 | 47,500.00 | 43,378.14 | 210,866 |
| 2023-03-08 | 45,900.00 | 47,900.00 | 45,650.00 | 46,850.00 | 42,784.55 | 185,305 |
| 2023-03-07 | 46,400.00 | 47,600.00 | 45,950.00 | 46,700.00 | 42,647.56 | 183,637 |
| 2023-03-06 | 47,450.00 | 49,300.00 | 46,500.00 | 46,650.00 | 42,601.90 | 216,578 |
| 2023-03-03 | 46,750.00 | 47,450.00 | 46,050.00 | 47,300.00 | 43,195.50 | 368,037 |
| 2023-03-02 | 48,550.00 | 48,600.00 | 46,350.00 | 46,750.00 | 42,693.22 | 491,546 |
| 2023-02-28 | 50,600.00 | 52,300.00 | 48,300.00 | 48,550.00 | 44,337.03 | 299,410 |
| 2023-02-27 | 47,450.00 | 50,900.00 | 47,000.00 | 50,200.00 | 45,843.85 | 350,888 |
| 2023-02-24 | 46,800.00 | 47,500.00 | 45,600.00 | 47,400.00 | 43,286.82 | 185,218 |
| 2023-02-23 | 45,600.00 | 47,550.00 | 45,600.00 | 46,800.00 | 42,738.89 | 197,087 |
| 2023-02-22 | 46,300.00 | 47,600.00 | 45,400.00 | 46,300.00 | 42,282.27 | 201,189 |
| 2023-02-21 | 48,450.00 | 48,900.00 | 44,750.00 | 46,400.00 | 42,373.60 | 492,122 |
| 2023-02-20 | 48,700.00 | 49,200.00 | 46,550.00 | 48,800.00 | 44,565.33 | 237,616 |
| 2023-02-17 | 47,700.00 | 49,750.00 | 47,450.00 | 48,500.00 | 44,291.37 | 134,672 |
| 2023-02-16 | 48,400.00 | 50,400.00 | 47,550.00 | 48,150.00 | 43,971.74 | 247,627 |
| 2023-02-15 | 49,800.00 | 49,800.00 | 47,750.00 | 47,900.00 | 43,743.43 | 252,192 |
| 2023-02-14 | 48,950.00 | 50,600.00 | 47,950.00 | 49,500.00 | 45,204.59 | 207,153 |
| 2023-02-13 | 48,600.00 | 49,250.00 | 47,850.00 | 48,550.00 | 44,337.03 | 225,073 |
| 2023-02-10 | 49,200.00 | 49,650.00 | 48,500.00 | 49,250.00 | 44,976.28 | 252,682 |
| 2023-02-09 | 50,100.00 | 51,200.00 | 49,000.00 | 49,200.00 | 44,930.62 | 306,532 |
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.