Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,640.00 | 11,780.00 | 11,640.00 | 11,670.00 | 11,337.78 | 52,805 |
| 2025-04-24 | 11,630.00 | 11,700.00 | 11,520.00 | 11,670.00 | 11,337.78 | 37,391 |
| 2025-04-23 | 11,550.00 | 11,750.00 | 11,460.00 | 11,710.00 | 11,376.64 | 56,961 |
| 2025-04-22 | 11,490.00 | 11,580.00 | 11,450.00 | 11,450.00 | 11,124.04 | 33,545 |
| 2025-04-21 | 11,380.00 | 11,540.00 | 11,320.00 | 11,480.00 | 11,153.19 | 24,620 |
| 2025-04-18 | 11,130.00 | 11,450.00 | 11,130.00 | 11,450.00 | 11,124.04 | 38,213 |
| 2025-04-17 | 11,250.00 | 11,320.00 | 11,170.00 | 11,210.00 | 10,890.87 | 26,884 |
| 2025-04-16 | 11,220.00 | 11,350.00 | 11,080.00 | 11,160.00 | 10,842.30 | 28,850 |
| 2025-04-15 | 11,040.00 | 11,370.00 | 11,040.00 | 11,350.00 | 11,026.89 | 37,697 |
| 2025-04-14 | 10,960.00 | 11,190.00 | 10,920.00 | 11,120.00 | 10,803.44 | 32,240 |
| 2025-04-11 | 11,000.00 | 11,150.00 | 10,850.00 | 10,960.00 | 10,647.99 | 39,579 |
| 2025-04-10 | 11,060.00 | 11,170.00 | 10,900.00 | 11,150.00 | 10,832.58 | 66,446 |
| 2025-04-09 | 10,990.00 | 10,990.00 | 10,530.00 | 10,650.00 | 10,346.82 | 63,455 |
| 2025-04-08 | 10,760.00 | 11,070.00 | 10,160.00 | 10,820.00 | 10,511.98 | 61,559 |
| 2025-04-07 | 10,770.00 | 10,920.00 | 10,530.00 | 10,590.00 | 10,288.52 | 71,940 |
| 2025-04-04 | 11,110.00 | 11,330.00 | 10,890.00 | 11,140.00 | 10,822.87 | 49,933 |
| 2025-04-03 | 11,050.00 | 11,150.00 | 10,910.00 | 11,130.00 | 10,813.15 | 35,325 |
| 2025-04-02 | 11,460.00 | 11,500.00 | 11,230.00 | 11,270.00 | 10,949.17 | 30,437 |
| 2025-04-01 | 11,450.00 | 11,500.00 | 11,260.00 | 11,460.00 | 11,133.76 | 47,654 |
| 2025-03-31 | 11,350.00 | 11,450.00 | 11,060.00 | 11,280.00 | 10,958.88 | 72,809 |
| 2025-03-28 | 11,590.00 | 11,590.00 | 11,300.00 | 11,350.00 | 11,026.89 | 80,622 |
| 2025-03-27 | 11,470.00 | 11,590.00 | 11,400.00 | 11,450.00 | 11,124.04 | 40,324 |
| 2025-03-26 | 11,530.00 | 11,760.00 | 11,450.00 | 11,590.00 | 11,260.06 | 55,770 |
| 2025-03-25 | 11,850.00 | 11,940.00 | 11,380.00 | 11,420.00 | 11,094.90 | 88,397 |
| 2025-03-24 | 11,700.00 | 12,120.00 | 11,590.00 | 11,850.00 | 11,512.66 | 157,855 |
| 2025-03-21 | 11,160.00 | 11,730.00 | 11,070.00 | 11,680.00 | 11,347.49 | 190,854 |
| 2025-03-20 | 11,150.00 | 11,200.00 | 10,990.00 | 11,050.00 | 10,735.43 | 37,163 |
| 2025-03-19 | 10,690.00 | 11,120.00 | 10,690.00 | 11,120.00 | 10,803.44 | 50,775 |
| 2025-03-18 | 10,870.00 | 10,930.00 | 10,830.00 | 10,870.00 | 10,560.55 | 27,729 |
| 2025-03-17 | 10,870.00 | 11,110.00 | 10,840.00 | 10,870.00 | 10,560.55 | 34,047 |
| 2025-03-14 | 10,850.00 | 10,970.00 | 10,820.00 | 10,840.00 | 10,531.41 | 28,553 |
| 2025-03-13 | 11,050.00 | 11,070.00 | 10,850.00 | 10,850.00 | 10,541.12 | 71,433 |
| 2025-03-12 | 11,010.00 | 11,100.00 | 10,870.00 | 10,990.00 | 10,677.14 | 57,677 |
| 2025-03-11 | 10,910.00 | 11,080.00 | 10,740.00 | 11,050.00 | 10,735.43 | 92,358 |
| 2025-03-10 | 11,210.00 | 11,210.00 | 10,920.00 | 11,020.00 | 10,706.28 | 90,052 |
| 2025-03-07 | 11,130.00 | 11,340.00 | 10,960.00 | 11,150.00 | 10,832.58 | 104,197 |
| 2025-03-06 | 11,020.00 | 11,160.00 | 10,900.00 | 11,140.00 | 10,822.87 | 56,393 |
| 2025-03-05 | 10,970.00 | 11,020.00 | 10,820.00 | 10,990.00 | 10,677.14 | 53,357 |
| 2025-03-04 | 11,040.00 | 11,150.00 | 10,530.00 | 10,820.00 | 10,511.98 | 147,571 |
| 2025-02-28 | 10,920.00 | 10,950.00 | 10,740.00 | 10,900.00 | 10,589.70 | 227,472 |
| 2025-02-27 | 11,290.00 | 11,300.00 | 10,910.00 | 11,070.00 | 10,754.86 | 124,520 |
| 2025-02-26 | 11,300.00 | 11,350.00 | 11,130.00 | 11,340.00 | 11,017.17 | 87,609 |
| 2025-02-25 | 10,950.00 | 11,370.00 | 10,930.00 | 11,340.00 | 11,017.17 | 295,437 |
| 2025-02-24 | 10,710.00 | 10,890.00 | 10,600.00 | 10,760.00 | 10,453.69 | 57,205 |
| 2025-02-21 | 10,730.00 | 10,920.00 | 10,670.00 | 10,740.00 | 10,434.25 | 97,894 |
| 2025-02-20 | 10,580.00 | 10,820.00 | 10,540.00 | 10,730.00 | 10,424.54 | 64,589 |
| 2025-02-19 | 10,450.00 | 10,710.00 | 10,450.00 | 10,640.00 | 10,337.10 | 77,813 |
| 2025-02-18 | 10,440.00 | 10,550.00 | 10,410.00 | 10,460.00 | 10,162.23 | 31,024 |
| 2025-02-17 | 10,300.00 | 10,580.00 | 10,250.00 | 10,480.00 | 10,181.66 | 83,365 |
| 2025-02-14 | 10,170.00 | 10,470.00 | 10,170.00 | 10,330.00 | 10,035.93 | 68,715 |
| 2025-02-13 | 10,280.00 | 10,320.00 | 10,150.00 | 10,160.00 | 9,870.77 | 72,053 |
| 2025-02-12 | 10,110.00 | 10,250.00 | 10,080.00 | 10,210.00 | 9,919.34 | 24,287 |
| 2025-02-11 | 10,350.00 | 10,350.00 | 10,110.00 | 10,140.00 | 9,851.34 | 44,946 |
| 2025-02-10 | 10,330.00 | 10,380.00 | 10,210.00 | 10,270.00 | 9,977.63 | 52,951 |
| 2025-02-07 | 10,200.00 | 10,550.00 | 10,080.00 | 10,360.00 | 10,065.07 | 111,438 |
| 2025-02-06 | 10,040.00 | 10,230.00 | 10,040.00 | 10,180.00 | 9,890.20 | 43,189 |
| 2025-02-05 | 10,090.00 | 10,180.00 | 10,030.00 | 10,070.00 | 9,783.33 | 39,195 |
| 2025-02-04 | 9,870.00 | 10,110.00 | 9,810.00 | 10,050.00 | 9,763.90 | 59,918 |
| 2025-02-03 | 9,990.00 | 9,990.00 | 9,690.00 | 9,810.00 | 9,530.73 | 85,302 |
| 2025-01-31 | 10,110.00 | 10,150.00 | 10,050.00 | 10,070.00 | 9,783.33 | 27,910 |
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.