Daou Data Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,950.00	12,050.00	11,800.00	12,000.00	10,851.95	54,375
2022-08-11	11,700.00	12,000.00	11,650.00	11,950.00	10,806.73	91,842
2022-08-10	11,450.00	11,700.00	11,450.00	11,550.00	10,445.00	20,030
2022-08-09	11,600.00	11,750.00	11,400.00	11,600.00	10,490.22	38,339
2022-08-08	11,550.00	11,800.00	11,500.00	11,750.00	10,625.87	31,453
2022-08-05	11,500.00	11,700.00	11,450.00	11,600.00	10,490.22	39,315
2022-08-04	11,550.00	11,700.00	11,400.00	11,600.00	10,490.22	53,433
2022-08-03	11,500.00	11,650.00	11,400.00	11,500.00	10,399.78	41,779
2022-08-02	11,500.00	11,800.00	11,450.00	11,500.00	10,399.78	49,569
2022-08-01	11,500.00	11,650.00	11,350.00	11,500.00	10,399.78	66,973
2022-07-29	11,600.00	11,750.00	11,450.00	11,500.00	10,399.78	50,802
2022-07-28	11,450.00	11,500.00	11,300.00	11,500.00	10,399.78	79,088
2022-07-27	11,200.00	11,450.00	11,150.00	11,300.00	10,218.92	65,168
2022-07-26	10,900.00	11,150.00	10,850.00	11,050.00	9,992.84	46,010
2022-07-25	10,900.00	11,050.00	10,750.00	10,950.00	9,902.40	35,265
2022-07-22	10,700.00	11,000.00	10,650.00	10,800.00	9,766.75	65,029
2022-07-21	10,700.00	10,900.00	10,600.00	10,800.00	9,766.75	26,141
2022-07-20	10,650.00	10,950.00	10,550.00	10,700.00	9,676.32	63,436
2022-07-19	10,600.00	10,650.00	10,400.00	10,550.00	9,540.67	46,543
2022-07-18	10,100.00	10,600.00	10,100.00	10,550.00	9,540.67	132,346
2022-07-15	10,050.00	10,100.00	9,700.00	9,920.00	8,970.94	86,547
2022-07-14	10,000.00	10,150.00	9,860.00	9,970.00	9,016.16	62,430
2022-07-13	9,810.00	10,100.00	9,810.00	10,100.00	9,133.72	87,753
2022-07-12	10,000.00	10,150.00	9,800.00	9,840.00	8,898.60	90,183
2022-07-11	10,300.00	10,350.00	10,050.00	10,050.00	9,088.51	70,686
2022-07-08	10,300.00	10,400.00	10,200.00	10,250.00	9,269.37	77,161
2022-07-07	10,300.00	10,400.00	10,150.00	10,250.00	9,269.37	99,494
2022-07-06	10,600.00	10,650.00	10,200.00	10,200.00	9,224.16	49,906
2022-07-05	10,150.00	10,600.00	10,150.00	10,600.00	9,585.89	51,707
2022-07-04	10,200.00	10,350.00	10,000.00	10,100.00	9,133.72	35,228
2022-07-01	10,200.00	10,350.00	10,050.00	10,150.00	9,178.94	58,249
2022-06-30	10,550.00	10,550.00	10,150.00	10,200.00	9,224.16	59,040
2022-06-29	10,700.00	10,750.00	10,400.00	10,550.00	9,540.67	46,069
2022-06-28	10,950.00	11,000.00	10,750.00	10,800.00	9,766.75	62,114
2022-06-27	10,600.00	10,950.00	10,450.00	10,900.00	9,857.19	55,678
2022-06-24	10,050.00	10,650.00	10,050.00	10,600.00	9,585.89	41,439
2022-06-23	10,150.00	10,500.00	10,000.00	10,150.00	9,178.94	120,512
2022-06-22	11,050.00	11,050.00	10,150.00	10,150.00	9,178.94	117,140
2022-06-21	10,850.00	11,100.00	10,700.00	11,000.00	9,947.62	47,076
2022-06-20	11,650.00	11,650.00	10,800.00	10,850.00	9,811.97	93,112
2022-06-17	11,100.00	11,650.00	11,100.00	11,650.00	10,535.43	68,968
2022-06-16	11,600.00	11,750.00	11,400.00	11,550.00	10,445.00	56,150
2022-06-15	11,750.00	11,850.00	11,350.00	11,450.00	10,354.57	82,389
2022-06-14	11,750.00	11,950.00	11,500.00	11,850.00	10,716.30	64,903
2022-06-13	12,350.00	12,350.00	11,800.00	11,950.00	10,806.73	98,131
2022-06-10	12,700.00	12,700.00	12,500.00	12,500.00	11,304.11	48,644
2022-06-09	12,700.00	12,750.00	12,550.00	12,750.00	11,530.19	58,346
2022-06-08	12,750.00	12,900.00	12,700.00	12,800.00	11,575.41	20,250
2022-06-07	13,100.00	13,100.00	12,700.00	12,700.00	11,484.98	45,367
2022-06-03	13,100.00	13,250.00	12,950.00	13,100.00	11,846.71	36,345
2022-06-02	13,200.00	13,200.00	12,950.00	12,950.00	11,711.06	21,418
2022-05-31	12,900.00	13,200.00	12,850.00	13,200.00	11,937.14	29,156
2022-05-30	12,950.00	13,050.00	12,850.00	13,000.00	11,756.28	43,346
2022-05-27	12,900.00	12,950.00	12,750.00	12,850.00	11,620.63	22,202
2022-05-26	12,800.00	13,000.00	12,650.00	12,750.00	11,530.19	51,791
2022-05-25	12,650.00	12,900.00	12,550.00	12,800.00	11,575.41	45,737
2022-05-24	12,900.00	12,900.00	12,550.00	12,550.00	11,349.33	43,711
2022-05-23	12,850.00	12,950.00	12,700.00	12,900.00	11,665.84	28,026
2022-05-20	12,550.00	12,950.00	12,550.00	12,950.00	11,711.06	32,034
2022-05-19	12,550.00	12,750.00	12,500.00	12,600.00	11,394.55	54,054

← NewerPage 18 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.