Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 52,900.00 | 54,800.00 | 49,150.00 | 50,000.00 | 45,661.20 | 673,034 |
| 2023-02-07 | 48,400.00 | 53,200.00 | 47,950.00 | 53,200.00 | 48,583.52 | 697,162 |
| 2023-02-06 | 48,650.00 | 49,700.00 | 47,850.00 | 48,350.00 | 44,154.38 | 358,507 |
| 2023-02-03 | 49,950.00 | 51,300.00 | 48,500.00 | 49,200.00 | 44,930.62 | 499,083 |
| 2023-02-02 | 51,700.00 | 55,000.00 | 49,300.00 | 49,950.00 | 45,615.54 | 786,986 |
| 2023-02-01 | 50,000.00 | 51,500.00 | 49,200.00 | 51,000.00 | 46,574.43 | 507,163 |
| 2023-01-31 | 46,800.00 | 49,600.00 | 46,600.00 | 49,500.00 | 45,204.59 | 459,726 |
| 2023-01-30 | 45,000.00 | 47,200.00 | 44,250.00 | 46,800.00 | 42,738.89 | 437,521 |
| 2023-01-27 | 41,450.00 | 44,300.00 | 40,800.00 | 44,250.00 | 40,410.16 | 462,245 |
| 2023-01-26 | 42,000.00 | 42,200.00 | 40,800.00 | 41,500.00 | 37,898.80 | 236,579 |
| 2023-01-25 | 41,850.00 | 42,900.00 | 40,950.00 | 41,800.00 | 38,172.76 | 315,175 |
| 2023-01-20 | 41,500.00 | 42,200.00 | 40,650.00 | 41,800.00 | 38,172.76 | 234,159 |
| 2023-01-19 | 39,800.00 | 41,900.00 | 39,750.00 | 41,200.00 | 37,624.83 | 348,351 |
| 2023-01-18 | 40,500.00 | 41,300.00 | 39,500.00 | 39,750.00 | 36,300.66 | 311,799 |
| 2023-01-17 | 39,850.00 | 41,600.00 | 39,300.00 | 40,500.00 | 36,985.57 | 427,022 |
| 2023-01-16 | 42,000.00 | 42,350.00 | 39,150.00 | 39,600.00 | 36,163.67 | 608,248 |
| 2023-01-13 | 37,950.00 | 41,750.00 | 37,000.00 | 41,750.00 | 38,127.10 | 813,343 |
| 2023-01-12 | 38,500.00 | 38,950.00 | 37,450.00 | 37,450.00 | 34,200.24 | 553,397 |
| 2023-01-11 | 39,850.00 | 40,550.00 | 37,450.00 | 38,500.00 | 35,159.13 | 578,220 |
| 2023-01-10 | 40,000.00 | 41,500.00 | 39,200.00 | 39,700.00 | 36,254.99 | 709,345 |
| 2023-01-09 | 40,050.00 | 40,550.00 | 38,800.00 | 39,950.00 | 36,483.30 | 373,664 |
| 2023-01-06 | 37,600.00 | 40,400.00 | 36,950.00 | 39,150.00 | 35,752.72 | 675,013 |
| 2023-01-05 | 36,300.00 | 37,600.00 | 36,000.00 | 37,550.00 | 34,291.56 | 456,319 |
| 2023-01-04 | 33,950.00 | 36,600.00 | 33,900.00 | 36,250.00 | 33,104.37 | 682,791 |
| 2023-01-03 | 32,700.00 | 33,750.00 | 32,550.00 | 33,650.00 | 30,729.99 | 513,751 |
| 2023-01-02 | 30,950.00 | 32,700.00 | 30,600.00 | 32,650.00 | 29,816.76 | 476,927 |
| 2022-12-29 | 32,800.00 | 33,150.00 | 30,400.00 | 30,950.00 | 28,264.28 | 917,066 |
| 2022-12-28 | 30,750.00 | 33,150.00 | 30,500.00 | 32,750.00 | 29,908.09 | 919,678 |
| 2022-12-27 | 29,500.00 | 30,900.00 | 29,250.00 | 30,800.00 | 27,853.33 | 963,189 |
| 2022-12-26 | 28,550.00 | 29,950.00 | 27,800.00 | 29,300.00 | 26,496.84 | 1,218,754 |
| 2022-12-23 | 28,900.00 | 28,950.00 | 27,200.00 | 28,600.00 | 25,863.81 | 1,173,596 |
| 2022-12-22 | 28,900.00 | 29,350.00 | 28,450.00 | 28,950.00 | 26,180.32 | 309,620 |
| 2022-12-21 | 28,900.00 | 29,000.00 | 27,700.00 | 28,900.00 | 26,135.11 | 471,028 |
| 2022-12-20 | 29,100.00 | 29,100.00 | 27,900.00 | 28,600.00 | 25,863.81 | 353,806 |
| 2022-12-19 | 28,400.00 | 28,950.00 | 26,350.00 | 28,950.00 | 26,180.32 | 555,908 |
| 2022-12-16 | 28,100.00 | 29,050.00 | 27,850.00 | 28,650.00 | 25,909.03 | 192,304 |
| 2022-12-15 | 27,800.00 | 29,150.00 | 27,800.00 | 28,350.00 | 25,637.73 | 187,642 |
| 2022-12-14 | 28,000.00 | 28,550.00 | 27,150.00 | 28,150.00 | 25,456.86 | 275,371 |
| 2022-12-13 | 27,050.00 | 28,200.00 | 26,350.00 | 28,000.00 | 25,321.21 | 434,211 |
| 2022-12-12 | 27,450.00 | 27,550.00 | 26,300.00 | 27,300.00 | 24,688.18 | 319,556 |
| 2022-12-09 | 27,950.00 | 28,800.00 | 27,000.00 | 27,850.00 | 25,185.56 | 398,675 |
| 2022-12-08 | 30,000.00 | 30,000.00 | 27,450.00 | 28,000.00 | 25,321.21 | 546,049 |
| 2022-12-07 | 29,200.00 | 30,500.00 | 29,050.00 | 29,800.00 | 26,949.00 | 390,236 |
| 2022-12-06 | 31,400.00 | 32,600.00 | 28,900.00 | 29,550.00 | 26,722.92 | 1,037,285 |
| 2022-12-05 | 30,250.00 | 31,700.00 | 30,200.00 | 31,050.00 | 28,079.42 | 624,457 |
| 2022-12-02 | 30,650.00 | 31,350.00 | 29,600.00 | 30,500.00 | 27,582.03 | 544,649 |
| 2022-12-01 | 28,450.00 | 31,000.00 | 28,300.00 | 30,200.00 | 27,310.74 | 936,669 |
| 2022-11-30 | 25,500.00 | 28,400.00 | 25,500.00 | 28,100.00 | 25,411.64 | 792,329 |
| 2022-11-29 | 24,950.00 | 25,650.00 | 24,750.00 | 25,400.00 | 22,969.96 | 376,248 |
| 2022-11-28 | 25,500.00 | 26,500.00 | 25,050.00 | 25,250.00 | 22,834.31 | 548,077 |
| 2022-11-25 | 23,350.00 | 25,400.00 | 23,350.00 | 25,400.00 | 22,969.96 | 647,388 |
| 2022-11-24 | 23,500.00 | 23,800.00 | 22,650.00 | 23,350.00 | 21,116.08 | 349,176 |
| 2022-11-23 | 23,450.00 | 24,000.00 | 22,250.00 | 23,400.00 | 21,161.30 | 298,756 |
| 2022-11-22 | 23,000.00 | 24,050.00 | 22,400.00 | 23,450.00 | 21,206.52 | 344,996 |
| 2022-11-21 | 21,450.00 | 23,200.00 | 21,250.00 | 23,000.00 | 20,799.57 | 722,279 |
| 2022-11-18 | 24,950.00 | 25,000.00 | 21,050.00 | 21,550.00 | 19,488.29 | 1,538,971 |
| 2022-11-17 | 22,800.00 | 24,550.00 | 22,700.00 | 24,550.00 | 22,201.28 | 739,824 |
| 2022-11-16 | 21,300.00 | 22,850.00 | 21,000.00 | 22,800.00 | 20,618.70 | 514,623 |
| 2022-11-15 | 19,650.00 | 21,500.00 | 19,600.00 | 21,100.00 | 19,081.34 | 463,883 |
| 2022-11-14 | 18,750.00 | 19,850.00 | 18,600.00 | 19,850.00 | 17,950.93 | 336,675 |
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.