Daou Data Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	14,800.00	14,900.00	14,500.00	14,600.00	12,930.97	110,250
2021-11-22	15,200.00	15,200.00	14,750.00	14,900.00	13,196.68	153,161
2021-11-19	15,050.00	15,350.00	15,000.00	15,200.00	13,462.38	209,132
2021-11-18	15,600.00	15,600.00	14,800.00	15,200.00	13,462.38	319,998
2021-11-17	14,650.00	15,600.00	14,600.00	15,500.00	13,728.09	989,396
2021-11-16	14,550.00	14,650.00	14,300.00	14,600.00	12,930.97	130,019
2021-11-15	14,450.00	14,550.00	14,250.00	14,500.00	12,842.40	105,074
2021-11-12	14,150.00	14,450.00	13,950.00	14,400.00	12,753.84	182,814
2021-11-11	13,650.00	14,050.00	13,600.00	14,050.00	12,443.85	112,337
2021-11-10	13,950.00	14,050.00	13,700.00	13,750.00	12,178.14	95,947
2021-11-09	13,800.00	13,950.00	13,650.00	13,950.00	12,355.28	83,408
2021-11-08	13,700.00	13,900.00	13,600.00	13,850.00	12,266.71	42,866
2021-11-05	13,850.00	13,900.00	13,600.00	13,800.00	12,222.43	49,787
2021-11-04	13,850.00	14,000.00	13,700.00	13,850.00	12,266.71	46,466
2021-11-03	13,900.00	13,900.00	13,600.00	13,750.00	12,178.14	49,464
2021-11-02	13,800.00	13,900.00	13,700.00	13,900.00	12,310.99	44,373
2021-11-01	13,500.00	13,850.00	13,500.00	13,650.00	12,089.57	56,637
2021-10-29	13,450.00	13,700.00	13,400.00	13,500.00	11,956.72	50,459
2021-10-28	13,300.00	13,600.00	13,300.00	13,400.00	11,868.15	35,632
2021-10-27	13,650.00	13,750.00	13,400.00	13,450.00	11,912.44	45,059
2021-10-26	13,750.00	13,800.00	13,600.00	13,700.00	12,133.86	38,329
2021-10-25	13,450.00	13,800.00	13,400.00	13,600.00	12,045.29	37,182
2021-10-22	13,600.00	13,750.00	13,500.00	13,550.00	12,001.01	42,300

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.