Daou Data Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	17,750.00	18,750.00	17,750.00	18,700.00	16,910.95	301,271
2022-11-10	17,350.00	17,950.00	17,350.00	17,450.00	15,780.54	255,043
2022-11-09	16,750.00	17,550.00	16,650.00	17,500.00	15,825.76	238,042
2022-11-08	16,600.00	16,800.00	16,500.00	16,750.00	15,147.51	118,912
2022-11-07	16,100.00	16,850.00	16,100.00	16,600.00	15,011.86	113,569
2022-11-04	16,000.00	16,350.00	15,850.00	16,200.00	14,650.13	99,822
2022-11-03	16,100.00	16,200.00	15,900.00	15,950.00	14,424.05	95,445
2022-11-02	16,200.00	16,250.00	15,950.00	16,250.00	14,695.35	172,632
2022-11-01	15,600.00	16,200.00	15,400.00	16,150.00	14,604.91	252,982
2022-10-31	15,250.00	15,550.00	15,150.00	15,550.00	14,062.32	112,852
2022-10-28	15,000.00	15,450.00	14,950.00	15,150.00	13,700.58	93,940
2022-10-27	15,150.00	15,250.00	14,900.00	15,150.00	13,700.58	83,047
2022-10-26	14,550.00	15,150.00	14,450.00	15,050.00	13,610.15	175,414
2022-10-25	14,450.00	15,000.00	14,400.00	14,600.00	13,203.20	167,048
2022-10-24	14,150.00	14,650.00	14,100.00	14,550.00	13,157.99	108,266
2022-10-21	14,050.00	14,500.00	13,900.00	14,150.00	12,796.26	114,784
2022-10-20	14,200.00	14,550.00	14,050.00	14,150.00	12,796.26	139,889
2022-10-19	14,250.00	14,550.00	14,050.00	14,250.00	12,886.69	190,061
2022-10-18	13,950.00	14,300.00	13,850.00	14,300.00	12,931.90	122,706
2022-10-17	13,750.00	13,900.00	13,550.00	13,800.00	12,479.74	54,760
2022-10-14	13,650.00	13,950.00	13,450.00	13,850.00	12,524.96	83,968
2022-10-13	13,750.00	14,000.00	13,100.00	13,600.00	12,298.87	155,380
2022-10-12	13,950.00	14,050.00	13,300.00	13,700.00	12,389.31	115,638
2022-10-11	14,150.00	14,200.00	13,850.00	14,050.00	12,705.82	76,723
2022-10-07	14,300.00	14,600.00	14,200.00	14,350.00	12,977.12	111,331
2022-10-06	13,900.00	14,350.00	13,900.00	14,350.00	12,977.12	93,735
2022-10-05	14,150.00	14,150.00	13,850.00	13,900.00	12,570.17	88,099
2022-10-04	14,050.00	14,350.00	13,900.00	14,000.00	12,660.61	159,961
2022-09-30	13,800.00	14,050.00	13,550.00	14,050.00	12,705.82	165,051
2022-09-29	13,850.00	14,050.00	13,600.00	13,900.00	12,570.17	122,026
2022-09-28	13,900.00	14,050.00	13,650.00	13,700.00	12,389.31	153,499
2022-09-27	13,650.00	14,050.00	13,650.00	13,900.00	12,570.17	119,770
2022-09-26	14,250.00	14,300.00	13,600.00	13,750.00	12,434.52	370,711
2022-09-23	14,250.00	14,400.00	14,150.00	14,300.00	12,931.90	204,062
2022-09-22	14,000.00	14,300.00	13,900.00	14,250.00	12,886.69	155,958
2022-09-21	13,950.00	14,100.00	13,800.00	14,050.00	12,705.82	150,174
2022-09-20	13,850.00	14,000.00	13,800.00	13,950.00	12,615.39	134,456
2022-09-19	13,600.00	13,800.00	13,550.00	13,800.00	12,479.74	129,104
2022-09-16	13,400.00	13,650.00	13,300.00	13,600.00	12,298.87	121,699
2022-09-15	13,200.00	13,550.00	13,200.00	13,450.00	12,163.23	58,510
2022-09-14	13,100.00	13,500.00	13,000.00	13,250.00	11,982.36	104,995
2022-09-13	13,150.00	13,400.00	13,000.00	13,250.00	11,982.36	101,477
2022-09-08	12,750.00	13,100.00	12,700.00	12,900.00	11,665.84	101,492
2022-09-07	12,700.00	13,050.00	12,550.00	12,750.00	11,530.19	124,022
2022-09-06	12,350.00	12,850.00	12,250.00	12,700.00	11,484.98	87,676
2022-09-05	12,000.00	12,400.00	12,000.00	12,350.00	11,168.46	67,354
2022-09-02	12,000.00	12,200.00	11,900.00	11,950.00	10,806.73	32,289
2022-09-01	12,100.00	12,250.00	11,950.00	12,000.00	10,851.95	47,755
2022-08-31	12,050.00	12,300.00	11,900.00	12,150.00	10,987.60	44,735
2022-08-30	11,850.00	12,200.00	11,850.00	12,150.00	10,987.60	33,695
2022-08-29	11,850.00	12,100.00	11,600.00	11,800.00	10,671.08	63,065
2022-08-26	12,100.00	12,300.00	12,000.00	12,100.00	10,942.38	49,052
2022-08-25	11,900.00	12,150.00	11,850.00	12,100.00	10,942.38	35,615
2022-08-24	11,600.00	12,000.00	11,600.00	11,950.00	10,806.73	84,496
2022-08-23	11,600.00	11,900.00	11,550.00	11,650.00	10,535.43	37,325
2022-08-22	11,600.00	11,800.00	11,450.00	11,650.00	10,535.43	70,731
2022-08-19	11,850.00	12,050.00	11,650.00	11,650.00	10,535.43	53,815
2022-08-18	11,600.00	11,750.00	11,450.00	11,750.00	10,625.87	49,119
2022-08-17	11,800.00	12,000.00	11,600.00	11,700.00	10,580.65	69,333
2022-08-16	12,100.00	12,200.00	11,850.00	11,850.00	10,716.30	42,219

← NewerPage 17 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.