Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 17,060.00 | 17,190.00 | 17,000.00 | 17,080.00 | 16,593.77 | 68,755 |
| 2025-10-23 | 17,060.00 | 17,130.00 | 16,000.00 | 16,910.00 | 16,428.61 | 77,214 |
| 2025-10-22 | 17,500.00 | 17,500.00 | 16,950.00 | 17,250.00 | 16,758.93 | 85,314 |
| 2025-10-21 | 17,860.00 | 17,980.00 | 17,420.00 | 17,420.00 | 16,924.09 | 94,817 |
| 2025-10-20 | 16,710.00 | 17,740.00 | 16,380.00 | 17,730.00 | 17,225.26 | 176,045 |
| 2025-10-17 | 16,920.00 | 17,100.00 | 16,600.00 | 16,620.00 | 16,146.86 | 76,524 |
| 2025-10-16 | 16,850.00 | 17,680.00 | 16,850.00 | 17,180.00 | 16,690.92 | 119,151 |
| 2025-10-15 | 16,420.00 | 16,950.00 | 16,420.00 | 16,910.00 | 16,428.61 | 46,214 |
| 2025-10-14 | 16,710.00 | 16,830.00 | 16,400.00 | 16,420.00 | 15,952.56 | 80,550 |
| 2025-10-13 | 17,080.00 | 17,080.00 | 16,540.00 | 16,690.00 | 16,214.87 | 67,508 |
| 2025-10-10 | 17,560.00 | 17,590.00 | 17,220.00 | 17,220.00 | 16,729.78 | 67,435 |
| 2025-10-02 | 17,200.00 | 17,570.00 | 17,200.00 | 17,430.00 | 16,933.80 | 65,896 |
| 2025-10-01 | 17,530.00 | 17,580.00 | 17,140.00 | 17,140.00 | 16,652.06 | 59,816 |
| 2025-09-30 | 17,820.00 | 17,920.00 | 17,410.00 | 17,530.00 | 17,030.96 | 57,559 |
| 2025-09-29 | 18,010.00 | 18,280.00 | 17,660.00 | 17,860.00 | 17,351.56 | 146,399 |
| 2025-09-26 | 17,550.00 | 17,820.00 | 17,200.00 | 17,820.00 | 17,312.70 | 108,940 |
| 2025-09-25 | 17,540.00 | 17,730.00 | 17,420.00 | 17,480.00 | 16,982.38 | 73,483 |
| 2025-09-24 | 18,040.00 | 18,180.00 | 17,450.00 | 17,650.00 | 17,147.54 | 129,669 |
| 2025-09-23 | 17,180.00 | 18,840.00 | 17,180.00 | 18,100.00 | 17,584.73 | 290,528 |
| 2025-09-22 | 17,000.00 | 17,250.00 | 16,900.00 | 17,220.00 | 16,729.78 | 139,473 |
| 2025-09-19 | 17,350.00 | 17,480.00 | 17,000.00 | 17,000.00 | 16,516.05 | 95,766 |
| 2025-09-18 | 17,450.00 | 17,490.00 | 17,200.00 | 17,350.00 | 16,856.08 | 53,679 |
| 2025-09-17 | 17,570.00 | 17,600.00 | 17,210.00 | 17,330.00 | 16,836.65 | 116,810 |
| 2025-09-16 | 18,120.00 | 18,140.00 | 17,620.00 | 17,650.00 | 17,147.54 | 91,216 |
| 2025-09-15 | 17,860.00 | 18,300.00 | 17,860.00 | 17,980.00 | 17,468.15 | 139,400 |
| 2025-09-12 | 17,850.00 | 17,920.00 | 17,640.00 | 17,790.00 | 17,283.56 | 89,100 |
| 2025-09-11 | 18,000.00 | 18,040.00 | 17,560.00 | 17,700.00 | 17,196.12 | 150,035 |
| 2025-09-10 | 17,620.00 | 18,000.00 | 17,550.00 | 17,970.00 | 17,458.43 | 254,680 |
| 2025-09-09 | 16,970.00 | 17,520.00 | 16,960.00 | 17,520.00 | 17,021.24 | 224,024 |
| 2025-09-08 | 16,750.00 | 17,120.00 | 16,570.00 | 16,980.00 | 16,496.61 | 120,428 |
| 2025-09-05 | 16,790.00 | 16,790.00 | 16,530.00 | 16,610.00 | 16,137.15 | 35,556 |
| 2025-09-04 | 16,550.00 | 16,850.00 | 16,550.00 | 16,680.00 | 16,205.16 | 75,542 |
| 2025-09-03 | 16,270.00 | 16,680.00 | 16,190.00 | 16,640.00 | 16,166.29 | 90,266 |
| 2025-09-02 | 16,220.00 | 16,490.00 | 16,120.00 | 16,320.00 | 15,855.40 | 53,130 |
| 2025-09-01 | 16,250.00 | 16,670.00 | 16,140.00 | 16,200.00 | 15,738.82 | 66,842 |
| 2025-08-29 | 16,780.00 | 16,780.00 | 16,390.00 | 16,390.00 | 15,923.41 | 75,245 |
| 2025-08-28 | 16,100.00 | 16,770.00 | 15,940.00 | 16,680.00 | 16,205.16 | 114,112 |
| 2025-08-27 | 16,160.00 | 16,340.00 | 16,060.00 | 16,090.00 | 15,631.95 | 55,239 |
| 2025-08-26 | 15,770.00 | 16,150.00 | 15,730.00 | 16,140.00 | 15,680.53 | 80,173 |
| 2025-08-25 | 15,340.00 | 15,860.00 | 15,340.00 | 15,790.00 | 15,340.49 | 74,951 |
| 2025-08-22 | 15,380.00 | 15,500.00 | 15,180.00 | 15,180.00 | 14,747.86 | 41,875 |
| 2025-08-21 | 15,350.00 | 15,530.00 | 15,250.00 | 15,290.00 | 14,854.73 | 34,576 |
| 2025-08-20 | 15,120.00 | 15,400.00 | 14,950.00 | 15,310.00 | 14,874.16 | 100,865 |
| 2025-08-19 | 15,730.00 | 15,800.00 | 15,350.00 | 15,390.00 | 14,951.88 | 84,925 |
| 2025-08-18 | 15,800.00 | 15,880.00 | 15,650.00 | 15,800.00 | 15,350.21 | 55,646 |
| 2025-08-14 | 15,840.00 | 16,010.00 | 15,720.00 | 15,890.00 | 15,437.64 | 40,203 |
| 2025-08-13 | 15,830.00 | 16,040.00 | 15,680.00 | 15,860.00 | 15,408.50 | 85,509 |
| 2025-08-12 | 15,700.00 | 16,270.00 | 15,700.00 | 15,760.00 | 15,311.35 | 83,884 |
| 2025-08-11 | 15,790.00 | 15,890.00 | 15,550.00 | 15,780.00 | 15,330.78 | 98,113 |
| 2025-08-08 | 16,080.00 | 16,180.00 | 15,880.00 | 15,890.00 | 15,437.64 | 90,194 |
| 2025-08-07 | 16,150.00 | 16,200.00 | 15,960.00 | 16,070.00 | 15,612.52 | 44,894 |
| 2025-08-06 | 15,880.00 | 16,040.00 | 15,730.00 | 16,030.00 | 15,573.66 | 50,622 |
| 2025-08-05 | 15,870.00 | 16,140.00 | 15,790.00 | 15,900.00 | 15,447.36 | 92,362 |
| 2025-08-04 | 15,400.00 | 15,830.00 | 15,400.00 | 15,690.00 | 15,243.34 | 104,591 |
| 2025-08-01 | 16,040.00 | 16,040.00 | 15,360.00 | 15,430.00 | 14,990.74 | 241,799 |
| 2025-07-31 | 16,270.00 | 16,440.00 | 16,070.00 | 16,090.00 | 15,631.95 | 123,611 |
| 2025-07-30 | 16,350.00 | 16,480.00 | 16,020.00 | 16,270.00 | 15,806.83 | 123,055 |
| 2025-07-29 | 16,250.00 | 16,260.00 | 15,880.00 | 16,120.00 | 15,661.10 | 135,157 |
| 2025-07-28 | 16,900.00 | 16,930.00 | 16,160.00 | 16,230.00 | 15,767.97 | 209,022 |
| 2025-07-25 | 16,370.00 | 17,100.00 | 16,370.00 | 16,980.00 | 16,496.61 | 225,638 |
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.