Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 16,630.00 | 16,930.00 | 16,330.00 | 16,380.00 | 15,913.70 | 187,449 |
| 2025-07-23 | 16,770.00 | 16,860.00 | 16,240.00 | 16,610.00 | 16,137.15 | 183,092 |
| 2025-07-22 | 17,000.00 | 17,150.00 | 16,600.00 | 16,740.00 | 16,263.45 | 269,058 |
| 2025-07-21 | 16,960.00 | 17,110.00 | 16,860.00 | 16,900.00 | 16,418.89 | 219,621 |
| 2025-07-18 | 17,590.00 | 17,700.00 | 17,100.00 | 17,200.00 | 16,710.35 | 247,234 |
| 2025-07-17 | 17,890.00 | 18,000.00 | 17,500.00 | 17,670.00 | 17,166.97 | 218,197 |
| 2025-07-16 | 18,250.00 | 18,260.00 | 17,805.00 | 17,850.00 | 17,341.85 | 317,700 |
| 2025-07-15 | 19,220.00 | 19,220.00 | 18,350.00 | 18,440.00 | 17,915.05 | 399,439 |
| 2025-07-14 | 19,540.00 | 19,750.00 | 19,130.00 | 19,460.00 | 18,906.01 | 207,959 |
| 2025-07-11 | 19,980.00 | 20,150.00 | 19,120.00 | 19,250.00 | 18,701.99 | 508,768 |
| 2025-07-10 | 19,290.00 | 20,350.00 | 19,110.00 | 19,990.00 | 19,420.93 | 516,467 |
| 2025-07-09 | 18,860.00 | 19,320.00 | 18,600.00 | 19,120.00 | 18,575.69 | 362,773 |
| 2025-07-08 | 17,390.00 | 18,780.00 | 17,390.00 | 18,670.00 | 18,138.50 | 492,180 |
| 2025-07-07 | 17,520.00 | 17,810.00 | 17,060.00 | 17,440.00 | 16,943.52 | 277,423 |
| 2025-07-04 | 18,660.00 | 18,730.00 | 17,500.00 | 17,580.00 | 17,079.53 | 549,814 |
| 2025-07-03 | 19,800.00 | 19,980.00 | 18,600.00 | 18,660.00 | 18,128.79 | 854,975 |
| 2025-07-02 | 20,700.00 | 20,750.00 | 18,260.00 | 20,350.00 | 19,770.68 | 1,531,559 |
| 2025-07-01 | 17,250.00 | 20,450.00 | 17,220.00 | 19,810.00 | 19,246.05 | 1,973,086 |
| 2025-06-30 | 17,100.00 | 17,290.00 | 16,970.00 | 17,070.00 | 16,584.05 | 157,572 |
| 2025-06-27 | 17,230.00 | 17,480.00 | 17,050.00 | 17,140.00 | 16,652.06 | 166,523 |
| 2025-06-26 | 17,670.00 | 17,680.00 | 16,900.00 | 17,180.00 | 16,690.92 | 241,994 |
| 2025-06-25 | 18,300.00 | 18,370.00 | 17,490.00 | 17,720.00 | 17,215.55 | 259,065 |
| 2025-06-24 | 17,650.00 | 18,190.00 | 17,450.00 | 18,110.00 | 17,594.45 | 373,540 |
| 2025-06-23 | 17,260.00 | 17,440.00 | 16,800.00 | 17,440.00 | 16,943.52 | 316,288 |
| 2025-06-20 | 17,240.00 | 17,930.00 | 16,950.00 | 17,390.00 | 16,894.94 | 391,976 |
| 2025-06-19 | 17,400.00 | 18,000.00 | 17,100.00 | 17,320.00 | 16,826.94 | 281,161 |
| 2025-06-18 | 17,400.00 | 17,500.00 | 16,880.00 | 17,190.00 | 16,700.64 | 257,693 |
| 2025-06-17 | 18,310.00 | 18,420.00 | 17,080.00 | 17,400.00 | 16,904.66 | 522,153 |
| 2025-06-16 | 16,620.00 | 17,900.00 | 16,480.00 | 17,700.00 | 17,196.12 | 487,195 |
| 2025-06-13 | 17,010.00 | 17,290.00 | 16,570.00 | 16,820.00 | 16,341.17 | 305,486 |
| 2025-06-12 | 16,970.00 | 17,630.00 | 16,850.00 | 16,970.00 | 16,486.90 | 422,731 |
| 2025-06-11 | 16,780.00 | 17,100.00 | 16,520.00 | 16,970.00 | 16,486.90 | 297,526 |
| 2025-06-10 | 17,330.00 | 17,350.00 | 16,600.00 | 16,840.00 | 16,360.60 | 335,401 |
| 2025-06-09 | 17,610.00 | 18,060.00 | 17,260.00 | 17,320.00 | 16,826.94 | 402,555 |
| 2025-06-05 | 17,350.00 | 17,390.00 | 16,890.00 | 17,350.00 | 16,856.08 | 286,313 |
| 2025-06-04 | 17,050.00 | 17,500.00 | 16,800.00 | 17,140.00 | 16,652.06 | 418,792 |
| 2025-06-02 | 16,700.00 | 17,050.00 | 16,300.00 | 16,790.00 | 16,312.02 | 359,766 |
| 2025-05-30 | 16,160.00 | 17,150.00 | 15,980.00 | 17,020.00 | 16,535.48 | 817,705 |
| 2025-05-29 | 14,600.00 | 16,450.00 | 14,520.00 | 16,100.00 | 15,641.67 | 983,346 |
| 2025-05-28 | 15,370.00 | 15,560.00 | 14,290.00 | 14,370.00 | 13,960.92 | 441,988 |
| 2025-05-27 | 15,000.00 | 15,310.00 | 14,610.00 | 15,260.00 | 14,825.58 | 261,005 |
| 2025-05-26 | 14,270.00 | 14,880.00 | 14,120.00 | 14,800.00 | 14,378.67 | 245,900 |
| 2025-05-23 | 14,040.00 | 14,310.00 | 13,890.00 | 14,090.00 | 13,688.89 | 148,031 |
| 2025-05-22 | 13,890.00 | 14,180.00 | 13,730.00 | 14,010.00 | 13,611.16 | 195,751 |
| 2025-05-21 | 13,440.00 | 13,900.00 | 13,390.00 | 13,850.00 | 13,455.72 | 149,365 |
| 2025-05-20 | 13,480.00 | 13,860.00 | 13,340.00 | 13,440.00 | 13,057.39 | 129,853 |
| 2025-05-19 | 13,500.00 | 13,550.00 | 13,240.00 | 13,440.00 | 13,057.39 | 104,803 |
| 2025-05-16 | 13,490.00 | 13,500.00 | 13,210.00 | 13,440.00 | 13,057.39 | 92,550 |
| 2025-05-15 | 13,360.00 | 13,630.00 | 13,310.00 | 13,360.00 | 12,979.67 | 121,283 |
| 2025-05-14 | 13,840.00 | 13,840.00 | 13,000.00 | 13,260.00 | 12,882.52 | 243,165 |
| 2025-05-13 | 13,510.00 | 13,860.00 | 13,390.00 | 13,650.00 | 13,261.41 | 210,127 |
| 2025-05-12 | 13,180.00 | 13,670.00 | 13,130.00 | 13,360.00 | 12,979.67 | 288,853 |
| 2025-05-09 | 12,610.00 | 13,020.00 | 12,600.00 | 12,920.00 | 12,552.19 | 263,552 |
| 2025-05-08 | 12,010.00 | 12,610.00 | 11,950.00 | 12,600.00 | 12,241.30 | 170,675 |
| 2025-05-07 | 11,950.00 | 11,980.00 | 11,820.00 | 11,930.00 | 11,590.38 | 35,031 |
| 2025-05-02 | 11,900.00 | 11,900.00 | 11,790.00 | 11,830.00 | 11,493.22 | 32,248 |
| 2025-04-30 | 11,800.00 | 11,960.00 | 11,770.00 | 11,850.00 | 11,512.66 | 48,151 |
| 2025-04-29 | 11,670.00 | 11,960.00 | 11,670.00 | 11,860.00 | 11,522.37 | 78,172 |
| 2025-04-28 | 11,630.00 | 11,780.00 | 11,630.00 | 11,670.00 | 11,337.78 | 33,553 |
| 2025-04-25 | 11,640.00 | 11,780.00 | 11,640.00 | 11,670.00 | 11,337.78 | 52,805 |
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.