Daou Data Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18,190.00	18,270.00	17,390.00	17,450.00	17,450.00	77,545
2026-07-16	18,500.00	18,580.00	17,940.00	18,290.00	18,290.00	55,280
2026-07-15	18,190.00	18,880.00	18,190.00	18,470.00	18,470.00	61,818
2026-07-14	18,080.00	18,260.00	17,350.00	17,800.00	17,800.00	112,993
2026-07-13	18,990.00	19,350.00	17,950.00	18,070.00	18,070.00	92,990
2026-07-10	17,710.00	19,230.00	17,710.00	18,970.00	18,970.00	95,874
2026-07-09	17,790.00	18,370.00	17,300.00	17,520.00	17,520.00	107,512
2026-07-08	17,900.00	18,690.00	17,560.00	17,790.00	17,790.00	110,369
2026-07-07	19,060.00	19,240.00	17,910.00	18,440.00	18,440.00	67,759
2026-07-06	18,900.00	19,590.00	18,740.00	19,060.00	19,060.00	60,632
2026-07-03	18,000.00	19,000.00	17,310.00	18,680.00	18,680.00	72,100
2026-07-02	18,320.00	18,400.00	17,580.00	17,660.00	17,660.00	59,004
2026-07-01	18,060.00	19,090.00	18,050.00	18,320.00	18,320.00	81,888
2026-06-30	18,600.00	18,780.00	18,010.00	18,050.00	18,050.00	49,021
2026-06-29	16,850.00	18,760.00	16,850.00	18,600.00	18,600.00	129,846
2026-06-26	18,040.00	18,040.00	16,780.00	16,780.00	16,780.00	163,517
2026-06-25	17,670.00	18,650.00	17,670.00	18,100.00	18,100.00	103,793
2026-06-24	18,070.00	18,220.00	17,280.00	17,610.00	17,610.00	111,645
2026-06-23	18,860.00	18,970.00	17,980.00	18,070.00	18,070.00	90,132
2026-06-22	18,670.00	18,970.00	18,370.00	18,860.00	18,860.00	64,137
2026-06-19	19,490.00	19,630.00	17,600.00	18,730.00	18,730.00	82,787
2026-06-18	19,820.00	19,960.00	19,350.00	19,360.00	19,360.00	57,476
2026-06-17	20,150.00	20,300.00	19,790.00	19,810.00	19,810.00	60,587
2026-06-16	19,930.00	20,450.00	19,850.00	20,150.00	20,150.00	84,531
2026-06-15	20,000.00	20,450.00	19,530.00	19,820.00	19,820.00	98,087
2026-06-12	19,300.00	20,500.00	19,160.00	19,600.00	19,600.00	133,952
2026-06-11	18,100.00	18,640.00	17,610.00	18,640.00	18,640.00	205,220
2026-06-10	18,260.00	18,550.00	17,750.00	18,340.00	18,340.00	119,133
2026-06-09	18,120.00	18,840.00	17,870.00	18,430.00	18,430.00	110,074
2026-06-08	18,650.00	18,650.00	17,750.00	17,980.00	17,980.00	108,776
2026-06-05	20,200.00	20,250.00	19,140.00	19,330.00	19,330.00	113,349
2026-06-04	20,050.00	20,550.00	19,890.00	20,050.00	20,050.00	99,748
2026-06-02	19,950.00	20,350.00	19,210.00	20,050.00	20,050.00	168,449
2026-06-01	20,200.00	21,100.00	19,810.00	20,050.00	20,050.00	112,449
2026-05-29	21,000.00	21,150.00	19,840.00	20,100.00	20,100.00	120,002
2026-05-28	20,550.00	21,000.00	20,050.00	20,650.00	20,650.00	132,619
2026-05-27	21,800.00	21,850.00	20,300.00	20,450.00	20,450.00	145,842
2026-05-26	22,250.00	22,750.00	21,550.00	21,800.00	21,800.00	121,213
2026-05-22	21,350.00	22,200.00	21,300.00	21,800.00	21,800.00	86,923
2026-05-21	20,800.00	21,600.00	20,800.00	21,200.00	21,200.00	96,421
2026-05-20	21,000.00	21,000.00	19,930.00	20,400.00	20,400.00	140,092
2026-05-19	22,450.00	22,500.00	20,500.00	21,000.00	21,000.00	208,907
2026-05-18	22,650.00	23,700.00	21,800.00	22,750.00	22,750.00	282,100
2026-05-15	22,700.00	22,800.00	21,350.00	21,900.00	21,900.00	154,360
2026-05-14	21,550.00	22,200.00	21,500.00	22,150.00	22,150.00	85,279
2026-05-13	22,000.00	22,050.00	21,350.00	21,450.00	21,450.00	124,540
2026-05-12	23,400.00	23,450.00	21,650.00	21,950.00	21,950.00	211,684
2026-05-11	24,400.00	24,550.00	23,350.00	23,350.00	23,350.00	129,396
2026-05-08	23,700.00	24,250.00	23,450.00	23,850.00	23,850.00	103,987
2026-05-07	24,650.00	24,650.00	23,450.00	23,700.00	23,700.00	185,314
2026-05-06	24,600.00	25,300.00	24,450.00	24,650.00	24,650.00	226,214
2026-05-04	23,400.00	24,000.00	23,050.00	23,850.00	23,850.00	125,819
2026-04-30	24,050.00	24,250.00	23,000.00	23,050.00	23,050.00	124,825
2026-04-29	24,100.00	24,125.00	23,500.00	23,950.00	23,950.00	56,076
2026-04-28	24,550.00	24,600.00	24,050.00	24,100.00	24,100.00	79,376
2026-04-27	24,200.00	25,100.00	23,950.00	24,450.00	24,450.00	142,586
2026-04-24	23,600.00	24,350.00	23,250.00	23,950.00	23,950.00	66,793
2026-04-23	24,500.00	24,650.00	23,350.00	23,550.00	23,550.00	138,953
2026-04-22	24,500.00	24,500.00	23,750.00	24,100.00	24,100.00	113,009
2026-04-21	25,000.00	25,100.00	24,500.00	24,600.00	24,600.00	78,144

← NewerPage 2 of 5 · 244 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.