Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 25,100.00 | 25,250.00 | 24,650.00 | 24,650.00 | 24,650.00 | 65,332 |
| 2026-04-17 | 25,300.00 | 25,400.00 | 24,750.00 | 25,100.00 | 25,100.00 | 71,173 |
| 2026-04-16 | 26,150.00 | 26,250.00 | 25,000.00 | 25,200.00 | 25,200.00 | 188,133 |
| 2026-04-15 | 25,550.00 | 25,700.00 | 24,600.00 | 24,950.00 | 24,950.00 | 137,771 |
| 2026-04-14 | 25,250.00 | 25,550.00 | 24,500.00 | 24,700.00 | 24,700.00 | 141,603 |
| 2026-04-13 | 23,300.00 | 23,700.00 | 22,900.00 | 23,550.00 | 23,550.00 | 51,231 |
| 2026-04-10 | 23,450.00 | 23,800.00 | 23,350.00 | 23,550.00 | 23,550.00 | 44,641 |
| 2026-04-09 | 23,750.00 | 23,750.00 | 22,900.00 | 23,050.00 | 23,050.00 | 68,469 |
| 2026-04-08 | 23,450.00 | 24,250.00 | 23,300.00 | 23,850.00 | 23,850.00 | 147,718 |
| 2026-04-07 | 22,600.00 | 23,000.00 | 21,900.00 | 22,100.00 | 22,100.00 | 45,292 |
| 2026-04-06 | 22,550.00 | 22,850.00 | 22,150.00 | 22,200.00 | 22,200.00 | 73,989 |
| 2026-04-03 | 23,100.00 | 23,350.00 | 22,400.00 | 22,550.00 | 22,550.00 | 73,988 |
| 2026-04-02 | 23,850.00 | 24,250.00 | 22,100.00 | 22,450.00 | 22,450.00 | 108,326 |
| 2026-04-01 | 22,900.00 | 24,250.00 | 22,900.00 | 23,750.00 | 23,750.00 | 99,657 |
| 2026-03-31 | 22,700.00 | 23,000.00 | 21,850.00 | 21,950.00 | 21,950.00 | 95,816 |
| 2026-03-30 | 23,050.00 | 23,300.00 | 22,750.00 | 23,050.00 | 23,050.00 | 55,873 |
| 2026-03-27 | 22,900.00 | 24,550.00 | 22,700.00 | 24,150.00 | 24,150.00 | 83,123 |
| 2026-03-26 | 24,850.00 | 24,900.00 | 23,500.00 | 23,650.00 | 23,650.00 | 111,570 |
| 2026-03-25 | 24,050.00 | 25,600.00 | 23,900.00 | 24,950.00 | 24,950.00 | 164,468 |
| 2026-03-24 | 24,400.00 | 24,400.00 | 22,800.00 | 23,600.00 | 23,600.00 | 139,650 |
| 2026-03-23 | 24,950.00 | 24,950.00 | 23,400.00 | 23,400.00 | 23,400.00 | 196,570 |
| 2026-03-20 | 24,200.00 | 26,800.00 | 24,200.00 | 25,900.00 | 25,900.00 | 283,532 |
| 2026-03-19 | 24,400.00 | 24,400.00 | 23,700.00 | 23,800.00 | 23,800.00 | 105,287 |
| 2026-03-18 | 24,100.00 | 24,900.00 | 24,050.00 | 24,850.00 | 24,850.00 | 96,646 |
| 2026-03-17 | 24,700.00 | 24,700.00 | 23,550.00 | 23,650.00 | 23,650.00 | 132,656 |
| 2026-03-16 | 24,400.00 | 24,750.00 | 23,750.00 | 23,800.00 | 23,800.00 | 76,993 |
| 2026-03-13 | 23,700.00 | 24,800.00 | 23,250.00 | 24,050.00 | 24,050.00 | 127,521 |
| 2026-03-12 | 24,700.00 | 25,500.00 | 24,100.00 | 24,200.00 | 24,200.00 | 163,142 |
| 2026-03-11 | 24,850.00 | 25,900.00 | 24,400.00 | 24,900.00 | 24,900.00 | 269,765 |
| 2026-03-10 | 25,200.00 | 25,350.00 | 23,600.00 | 24,300.00 | 24,300.00 | 214,496 |
| 2026-03-09 | 22,850.00 | 24,000.00 | 22,400.00 | 23,900.00 | 23,900.00 | 209,488 |
| 2026-03-06 | 23,300.00 | 24,500.00 | 22,850.00 | 24,400.00 | 24,400.00 | 149,673 |
| 2026-03-05 | 23,000.00 | 24,800.00 | 22,650.00 | 23,750.00 | 23,750.00 | 303,538 |
| 2026-03-04 | 23,950.00 | 24,050.00 | 21,200.00 | 21,200.00 | 21,200.00 | 432,581 |
| 2026-03-03 | 25,700.00 | 27,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 240,664 |
| 2026-02-27 | 27,300.00 | 27,400.00 | 26,450.00 | 26,500.00 | 26,500.00 | 251,995 |
| 2026-02-26 | 28,000.00 | 28,300.00 | 27,400.00 | 27,550.00 | 27,550.00 | 282,056 |
| 2026-02-25 | 30,100.00 | 30,250.00 | 28,150.00 | 28,600.00 | 28,600.00 | 255,682 |
| 2026-02-24 | 30,450.00 | 30,450.00 | 28,950.00 | 29,850.00 | 29,850.00 | 196,427 |
| 2026-02-23 | 31,150.00 | 31,450.00 | 29,500.00 | 30,600.00 | 30,600.00 | 381,990 |
| 2026-02-20 | 27,950.00 | 29,950.00 | 27,150.00 | 29,900.00 | 29,900.00 | 378,827 |
| 2026-02-19 | 27,800.00 | 28,450.00 | 27,250.00 | 27,550.00 | 27,550.00 | 301,142 |
| 2026-02-13 | 26,950.00 | 27,900.00 | 26,150.00 | 26,850.00 | 26,850.00 | 262,660 |
| 2026-02-12 | 27,700.00 | 27,700.00 | 26,550.00 | 26,900.00 | 26,900.00 | 153,773 |
| 2026-02-11 | 29,000.00 | 29,000.00 | 26,750.00 | 27,000.00 | 27,000.00 | 267,720 |
| 2026-02-10 | 28,850.00 | 29,950.00 | 27,150.00 | 27,950.00 | 27,950.00 | 361,333 |
| 2026-02-09 | 24,800.00 | 30,400.00 | 24,550.00 | 29,750.00 | 29,750.00 | 1,140,538 |
| 2026-02-06 | 22,800.00 | 23,750.00 | 22,150.00 | 23,400.00 | 23,400.00 | 288,810 |
| 2026-02-05 | 25,050.00 | 25,050.00 | 23,250.00 | 23,700.00 | 23,700.00 | 280,671 |
| 2026-02-04 | 26,600.00 | 26,600.00 | 24,650.00 | 24,750.00 | 24,750.00 | 418,371 |
| 2026-02-03 | 26,400.00 | 27,650.00 | 25,900.00 | 26,800.00 | 26,800.00 | 334,197 |
| 2026-02-02 | 26,950.00 | 27,250.00 | 24,300.00 | 25,050.00 | 25,050.00 | 422,966 |
| 2026-01-30 | 28,350.00 | 29,200.00 | 27,400.00 | 28,000.00 | 28,000.00 | 329,228 |
| 2026-01-29 | 26,350.00 | 28,300.00 | 24,900.00 | 28,300.00 | 28,300.00 | 584,976 |
| 2026-01-28 | 24,200.00 | 26,100.00 | 24,050.00 | 25,800.00 | 25,800.00 | 535,938 |
| 2026-01-27 | 23,250.00 | 24,450.00 | 22,600.00 | 24,200.00 | 24,200.00 | 474,288 |
| 2026-01-26 | 20,750.00 | 24,600.00 | 20,400.00 | 23,800.00 | 23,800.00 | 1,001,274 |
| 2026-01-23 | 18,060.00 | 20,050.00 | 18,020.00 | 19,800.00 | 19,800.00 | 520,869 |
| 2026-01-22 | 17,930.00 | 18,140.00 | 17,720.00 | 17,810.00 | 17,810.00 | 117,192 |
| 2026-01-21 | 17,900.00 | 18,060.00 | 17,650.00 | 17,860.00 | 17,860.00 | 166,272 |
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.