Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17,550.00 | 18,330.00 | 17,170.00 | 18,170.00 | 18,170.00 | 192,842 |
| 2026-01-19 | 17,690.00 | 18,040.00 | 17,330.00 | 17,550.00 | 17,550.00 | 77,099 |
| 2026-01-16 | 17,970.00 | 18,190.00 | 17,600.00 | 17,680.00 | 17,680.00 | 83,632 |
| 2026-01-15 | 17,650.00 | 18,120.00 | 17,550.00 | 17,970.00 | 17,970.00 | 165,251 |
| 2026-01-14 | 17,300.00 | 17,720.00 | 17,160.00 | 17,540.00 | 17,540.00 | 70,521 |
| 2026-01-13 | 17,440.00 | 17,570.00 | 17,250.00 | 17,290.00 | 17,290.00 | 70,723 |
| 2026-01-12 | 17,520.00 | 17,790.00 | 17,370.00 | 17,430.00 | 17,430.00 | 101,097 |
| 2026-01-09 | 17,670.00 | 17,680.00 | 17,310.00 | 17,330.00 | 17,330.00 | 70,141 |
| 2026-01-08 | 17,870.00 | 17,920.00 | 17,500.00 | 17,500.00 | 17,500.00 | 102,517 |
| 2026-01-07 | 18,750.00 | 18,820.00 | 17,850.00 | 17,870.00 | 17,870.00 | 154,292 |
| 2026-01-06 | 18,370.00 | 18,740.00 | 18,190.00 | 18,700.00 | 18,700.00 | 105,468 |
| 2026-01-05 | 18,490.00 | 18,890.00 | 18,250.00 | 18,370.00 | 18,370.00 | 114,791 |
| 2026-01-02 | 18,540.00 | 18,590.00 | 18,160.00 | 18,450.00 | 18,450.00 | 86,738 |
| 2025-12-30 | 19,090.00 | 19,090.00 | 18,400.00 | 18,400.00 | 18,400.00 | 84,594 |
| 2025-12-29 | 18,870.00 | 19,230.00 | 18,610.00 | 19,020.00 | 19,020.00 | 100,743 |
| 2025-12-26 | 19,810.00 | 19,990.00 | 19,180.00 | 19,320.00 | 18,770.00 | 142,847 |
| 2025-12-24 | 19,660.00 | 19,720.00 | 19,500.00 | 19,670.00 | 19,110.04 | 45,850 |
| 2025-12-23 | 19,960.00 | 20,050.00 | 19,490.00 | 19,660.00 | 19,100.32 | 85,052 |
| 2025-12-22 | 19,800.00 | 20,300.00 | 19,760.00 | 19,850.00 | 19,284.91 | 86,965 |
| 2025-12-19 | 20,200.00 | 20,250.00 | 19,650.00 | 19,650.00 | 19,090.61 | 136,339 |
| 2025-12-18 | 19,800.00 | 20,250.00 | 19,530.00 | 20,200.00 | 19,624.95 | 121,756 |
| 2025-12-17 | 20,450.00 | 20,450.00 | 19,790.00 | 19,990.00 | 19,420.93 | 121,655 |
| 2025-12-16 | 20,800.00 | 20,900.00 | 19,990.00 | 20,200.00 | 19,624.95 | 149,425 |
| 2025-12-15 | 20,500.00 | 21,100.00 | 20,400.00 | 20,700.00 | 20,110.71 | 133,533 |
| 2025-12-12 | 20,600.00 | 21,100.00 | 20,050.00 | 21,000.00 | 20,402.17 | 156,331 |
| 2025-12-11 | 20,400.00 | 21,150.00 | 20,150.00 | 20,400.00 | 19,819.25 | 275,547 |
| 2025-12-10 | 19,670.00 | 20,150.00 | 19,500.00 | 19,950.00 | 19,382.07 | 112,323 |
| 2025-12-09 | 19,630.00 | 19,780.00 | 19,460.00 | 19,620.00 | 19,061.46 | 92,757 |
| 2025-12-08 | 19,800.00 | 19,800.00 | 19,350.00 | 19,670.00 | 19,110.04 | 139,669 |
| 2025-12-05 | 18,950.00 | 19,370.00 | 18,630.00 | 19,340.00 | 18,789.43 | 157,854 |
| 2025-12-04 | 19,350.00 | 19,350.00 | 18,680.00 | 18,790.00 | 18,255.09 | 222,861 |
| 2025-12-03 | 17,970.00 | 19,450.00 | 17,930.00 | 19,360.00 | 18,808.86 | 590,354 |
| 2025-12-02 | 17,340.00 | 17,710.00 | 17,310.00 | 17,710.00 | 17,205.83 | 116,563 |
| 2025-12-01 | 17,210.00 | 17,980.00 | 17,200.00 | 17,340.00 | 16,846.37 | 190,891 |
| 2025-11-28 | 16,780.00 | 17,055.00 | 16,780.00 | 17,000.00 | 16,516.05 | 59,534 |
| 2025-11-27 | 16,820.00 | 17,130.00 | 16,720.00 | 16,720.00 | 16,244.02 | 54,550 |
| 2025-11-26 | 16,580.00 | 16,830.00 | 16,530.00 | 16,720.00 | 16,244.02 | 81,240 |
| 2025-11-25 | 16,740.00 | 16,930.00 | 16,410.00 | 16,480.00 | 16,010.85 | 62,409 |
| 2025-11-24 | 16,610.00 | 16,760.00 | 16,400.00 | 16,460.00 | 15,991.42 | 47,222 |
| 2025-11-21 | 16,540.00 | 16,540.00 | 16,250.00 | 16,470.00 | 16,001.13 | 65,590 |
| 2025-11-20 | 16,820.00 | 16,990.00 | 16,760.00 | 16,810.00 | 16,331.45 | 48,463 |
| 2025-11-19 | 16,830.00 | 16,940.00 | 16,550.00 | 16,600.00 | 16,127.43 | 87,246 |
| 2025-11-18 | 17,500.00 | 17,500.00 | 16,670.00 | 16,720.00 | 16,244.02 | 194,883 |
| 2025-11-17 | 17,760.00 | 17,810.00 | 17,360.00 | 17,550.00 | 17,050.39 | 90,863 |
| 2025-11-14 | 18,160.00 | 18,350.00 | 17,620.00 | 17,630.00 | 17,128.11 | 143,489 |
| 2025-11-13 | 18,350.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,070.50 | 123,505 |
| 2025-11-12 | 18,160.00 | 18,560.00 | 17,810.00 | 18,480.00 | 17,953.91 | 160,612 |
| 2025-11-11 | 18,230.00 | 18,530.00 | 17,790.00 | 17,990.00 | 17,477.86 | 103,871 |
| 2025-11-10 | 17,350.00 | 18,180.00 | 17,350.00 | 18,130.00 | 17,613.88 | 169,760 |
| 2025-11-07 | 17,500.00 | 17,750.00 | 16,730.00 | 17,050.00 | 16,564.62 | 126,171 |
| 2025-11-06 | 17,360.00 | 17,980.00 | 17,020.00 | 17,670.00 | 17,166.97 | 138,233 |
| 2025-11-05 | 17,090.00 | 17,260.00 | 16,390.00 | 17,150.00 | 16,661.78 | 157,647 |
| 2025-11-04 | 17,630.00 | 17,710.00 | 17,310.00 | 17,410.00 | 16,914.37 | 114,855 |
| 2025-11-03 | 17,600.00 | 18,050.00 | 17,460.00 | 17,790.00 | 17,283.56 | 127,368 |
| 2025-10-31 | 17,780.00 | 18,370.00 | 17,500.00 | 17,560.00 | 17,060.10 | 100,279 |
| 2025-10-30 | 18,400.00 | 18,720.00 | 17,680.00 | 17,740.00 | 17,234.98 | 158,048 |
| 2025-10-29 | 18,070.00 | 18,300.00 | 17,660.00 | 18,300.00 | 17,779.04 | 124,020 |
| 2025-10-28 | 17,770.00 | 18,350.00 | 17,470.00 | 17,800.00 | 17,293.27 | 161,402 |
| 2025-10-27 | 17,190.00 | 17,970.00 | 17,170.00 | 17,820.00 | 17,312.70 | 155,610 |
| 2025-10-24 | 17,060.00 | 17,190.00 | 17,000.00 | 17,080.00 | 16,593.77 | 68,755 |
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.