Daou Data Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	13,450.00	13,450.00	13,150.00	13,300.00	12,027.58	27,891
2022-02-18	13,300.00	13,500.00	13,150.00	13,500.00	12,208.44	30,823
2022-02-17	13,400.00	13,650.00	13,250.00	13,400.00	12,118.01	59,085
2022-02-16	13,300.00	13,400.00	13,200.00	13,400.00	12,118.01	31,811
2022-02-15	13,000.00	13,250.00	12,950.00	13,100.00	11,846.71	32,372
2022-02-14	13,050.00	13,150.00	12,600.00	13,000.00	11,756.28	56,680
2022-02-11	13,500.00	13,600.00	13,300.00	13,300.00	12,027.58	38,024
2022-02-10	14,000.00	14,050.00	13,550.00	13,650.00	12,344.09	49,575
2022-02-09	13,600.00	13,950.00	13,400.00	13,950.00	12,615.39	68,554
2022-02-08	13,550.00	13,800.00	13,500.00	13,550.00	12,253.66	54,222
2022-02-07	13,700.00	13,800.00	13,350.00	13,650.00	12,344.09	50,380
2022-02-04	13,400.00	13,700.00	13,300.00	13,600.00	12,298.87	58,885
2022-02-03	13,500.00	13,850.00	13,250.00	13,450.00	12,163.23	61,158
2022-01-28	12,850.00	13,300.00	12,750.00	13,250.00	11,982.36	68,212
2022-01-27	13,600.00	13,650.00	12,750.00	12,800.00	11,575.41	117,485
2022-01-26	13,250.00	13,600.00	13,200.00	13,450.00	12,163.23	79,894
2022-01-25	13,350.00	13,400.00	12,950.00	13,200.00	11,937.14	133,309
2022-01-24	13,450.00	13,550.00	13,150.00	13,300.00	12,027.58	86,862
2022-01-21	13,700.00	13,750.00	13,400.00	13,600.00	12,298.87	51,854
2022-01-20	13,450.00	13,800.00	13,350.00	13,800.00	12,479.74	82,841
2022-01-19	13,750.00	13,850.00	13,400.00	13,450.00	12,163.23	79,738
2022-01-18	14,000.00	14,150.00	13,700.00	13,900.00	12,570.17	70,522
2022-01-17	14,050.00	14,250.00	13,650.00	13,900.00	12,570.17	68,383
2022-01-14	14,250.00	14,350.00	14,100.00	14,150.00	12,796.26	57,487
2022-01-13	14,500.00	14,600.00	14,350.00	14,350.00	12,977.12	41,180
2022-01-12	14,450.00	14,600.00	14,400.00	14,500.00	13,112.77	47,476
2022-01-11	14,400.00	14,500.00	14,150.00	14,250.00	12,886.69	89,071
2022-01-10	14,700.00	14,700.00	14,300.00	14,400.00	13,022.34	61,961
2022-01-07	14,700.00	14,850.00	14,500.00	14,700.00	13,293.64	75,195
2022-01-06	14,700.00	15,150.00	14,550.00	14,550.00	13,157.99	150,437
2022-01-05	15,000.00	15,150.00	14,800.00	15,100.00	13,655.37	157,584
2022-01-04	15,050.00	15,150.00	14,650.00	15,100.00	13,655.37	251,117
2022-01-03	15,300.00	15,350.00	14,650.00	14,900.00	13,474.50	152,227
2021-12-30	14,650.00	15,450.00	14,550.00	15,100.00	13,655.37	382,385
2021-12-29	14,450.00	14,800.00	14,400.00	14,700.00	13,293.64	125,112
2021-12-28	14,700.00	14,750.00	14,400.00	14,550.00	12,886.69	212,201
2021-12-27	14,900.00	14,950.00	14,550.00	14,600.00	12,930.97	106,925
2021-12-24	14,950.00	15,000.00	14,700.00	14,850.00	13,152.39	138,579
2021-12-23	14,750.00	14,900.00	14,600.00	14,900.00	13,196.68	166,836
2021-12-22	14,550.00	14,650.00	14,400.00	14,550.00	12,886.69	133,951
2021-12-21	14,300.00	14,600.00	14,300.00	14,450.00	12,798.12	147,658
2021-12-20	14,650.00	14,650.00	14,150.00	14,200.00	12,576.70	105,482
2021-12-17	14,650.00	14,950.00	14,600.00	14,750.00	13,063.82	110,351
2021-12-16	14,650.00	14,900.00	14,500.00	14,800.00	13,108.11	148,233
2021-12-15	14,650.00	14,650.00	14,400.00	14,550.00	12,886.69	83,629
2021-12-14	14,250.00	14,650.00	14,150.00	14,600.00	12,930.97	158,459
2021-12-13	14,200.00	14,550.00	14,100.00	14,300.00	12,665.27	140,402
2021-12-10	14,200.00	14,200.00	13,950.00	14,050.00	12,443.85	92,577
2021-12-09	14,300.00	14,300.00	14,100.00	14,200.00	12,576.70	106,920
2021-12-08	14,000.00	14,300.00	13,900.00	14,200.00	12,576.70	154,649
2021-12-07	13,800.00	14,100.00	13,750.00	13,950.00	12,355.28	59,070
2021-12-06	13,850.00	13,900.00	13,600.00	13,800.00	12,222.43	74,980
2021-12-03	13,700.00	13,950.00	13,550.00	13,800.00	12,222.43	64,023
2021-12-02	13,050.00	13,650.00	13,000.00	13,550.00	12,001.01	80,902
2021-12-01	12,900.00	13,300.00	12,800.00	13,200.00	11,691.02	143,524
2021-11-30	13,850.00	13,900.00	12,900.00	13,000.00	11,513.88	227,806
2021-11-29	13,950.00	14,250.00	13,550.00	13,700.00	12,133.86	148,934
2021-11-26	14,900.00	15,000.00	14,250.00	14,400.00	12,753.84	113,438
2021-11-25	14,750.00	15,300.00	14,400.00	14,900.00	13,196.68	206,218
2021-11-24	14,600.00	14,850.00	14,200.00	14,700.00	13,019.54	95,806

← NewerPage 20 of 21 · 1,223 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.