Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,200.00 | 10,220.00 | 10,060.00 | 10,100.00 | 9,812.47 | 36,895 |
| 2025-01-22 | 10,080.00 | 10,250.00 | 10,050.00 | 10,200.00 | 9,909.63 | 73,292 |
| 2025-01-21 | 10,050.00 | 10,110.00 | 9,990.00 | 10,060.00 | 9,773.61 | 26,283 |
| 2025-01-20 | 10,020.00 | 10,030.00 | 9,940.00 | 9,990.00 | 9,705.61 | 49,838 |
| 2025-01-17 | 9,990.00 | 10,130.00 | 9,990.00 | 10,020.00 | 9,734.75 | 43,104 |
| 2025-01-16 | 10,000.00 | 10,080.00 | 9,960.00 | 10,030.00 | 9,744.47 | 121,932 |
| 2025-01-15 | 10,020.00 | 10,070.00 | 9,910.00 | 9,960.00 | 9,676.46 | 39,662 |
| 2025-01-14 | 9,990.00 | 10,050.00 | 9,970.00 | 10,010.00 | 9,725.04 | 23,477 |
| 2025-01-13 | 10,110.00 | 10,130.00 | 9,900.00 | 10,000.00 | 9,715.32 | 93,649 |
| 2025-01-10 | 10,110.00 | 10,170.00 | 10,100.00 | 10,140.00 | 9,851.34 | 31,192 |
| 2025-01-09 | 10,140.00 | 10,160.00 | 10,120.00 | 10,140.00 | 9,851.34 | 17,195 |
| 2025-01-08 | 10,080.00 | 10,180.00 | 10,080.00 | 10,140.00 | 9,851.34 | 29,086 |
| 2025-01-07 | 10,190.00 | 10,280.00 | 10,130.00 | 10,130.00 | 9,841.62 | 59,329 |
| 2025-01-06 | 10,140.00 | 10,260.00 | 10,080.00 | 10,190.00 | 9,899.91 | 30,906 |
| 2025-01-03 | 10,070.00 | 10,200.00 | 10,070.00 | 10,130.00 | 9,841.62 | 24,769 |
| 2025-01-02 | 10,160.00 | 10,270.00 | 10,040.00 | 10,070.00 | 9,783.33 | 32,873 |
| 2024-12-30 | 10,280.00 | 10,310.00 | 10,160.00 | 10,160.00 | 9,870.77 | 31,155 |
| 2024-12-27 | 10,500.00 | 10,500.00 | 10,200.00 | 10,270.00 | 9,977.63 | 63,297 |
| 2024-12-26 | 10,690.00 | 10,690.00 | 10,590.00 | 10,660.00 | 9,919.34 | 38,006 |
| 2024-12-24 | 10,600.00 | 10,670.00 | 10,550.00 | 10,650.00 | 9,910.04 | 42,472 |
| 2024-12-23 | 10,460.00 | 10,650.00 | 10,330.00 | 10,600.00 | 9,863.51 | 143,719 |
| 2024-12-20 | 10,430.00 | 10,710.00 | 10,370.00 | 10,710.00 | 9,965.87 | 57,436 |
| 2024-12-19 | 10,500.00 | 10,600.00 | 10,360.00 | 10,590.00 | 9,854.21 | 48,412 |
| 2024-12-18 | 10,530.00 | 10,690.00 | 10,400.00 | 10,660.00 | 9,919.34 | 48,843 |
| 2024-12-17 | 10,510.00 | 10,590.00 | 10,420.00 | 10,430.00 | 9,705.32 | 44,357 |
| 2024-12-16 | 10,550.00 | 10,610.00 | 10,480.00 | 10,510.00 | 9,779.76 | 61,718 |
| 2024-12-13 | 10,380.00 | 10,630.00 | 10,260.00 | 10,600.00 | 9,863.51 | 79,545 |
| 2024-12-12 | 10,180.00 | 10,390.00 | 10,150.00 | 10,280.00 | 9,565.75 | 102,902 |
| 2024-12-11 | 10,010.00 | 10,500.00 | 10,010.00 | 10,170.00 | 9,463.39 | 58,050 |
| 2024-12-10 | 9,550.00 | 10,230.00 | 9,550.00 | 10,090.00 | 9,388.95 | 92,415 |
| 2024-12-09 | 10,140.00 | 10,180.00 | 9,650.00 | 9,670.00 | 8,998.13 | 176,765 |
| 2024-12-06 | 10,220.00 | 10,340.00 | 10,070.00 | 10,230.00 | 9,519.22 | 138,489 |
| 2024-12-05 | 10,520.00 | 10,520.00 | 10,290.00 | 10,300.00 | 9,584.36 | 199,912 |
| 2024-12-04 | 10,750.00 | 10,750.00 | 10,070.00 | 10,620.00 | 9,882.12 | 72,819 |
| 2024-12-03 | 10,790.00 | 10,880.00 | 10,670.00 | 10,870.00 | 10,114.75 | 29,268 |
| 2024-12-02 | 10,930.00 | 10,930.00 | 10,610.00 | 10,690.00 | 9,947.26 | 23,716 |
| 2024-11-29 | 10,890.00 | 10,920.00 | 10,640.00 | 10,810.00 | 10,058.92 | 38,657 |
| 2024-11-28 | 11,100.00 | 11,100.00 | 10,890.00 | 10,930.00 | 10,170.58 | 30,675 |
| 2024-11-27 | 11,010.00 | 11,070.00 | 10,910.00 | 11,000.00 | 10,235.72 | 26,381 |
| 2024-11-26 | 11,000.00 | 11,090.00 | 10,900.00 | 11,000.00 | 10,235.72 | 33,012 |
| 2024-11-25 | 10,890.00 | 11,100.00 | 10,880.00 | 11,090.00 | 10,319.47 | 38,072 |
| 2024-11-22 | 10,790.00 | 10,980.00 | 10,790.00 | 10,920.00 | 10,161.28 | 26,558 |
| 2024-11-21 | 10,860.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,096.14 | 23,380 |
| 2024-11-20 | 10,730.00 | 10,840.00 | 10,590.00 | 10,790.00 | 10,040.31 | 26,372 |
| 2024-11-19 | 10,570.00 | 10,710.00 | 10,490.00 | 10,700.00 | 9,956.56 | 28,546 |
| 2024-11-18 | 10,580.00 | 10,630.00 | 10,470.00 | 10,560.00 | 9,826.29 | 39,465 |
| 2024-11-15 | 10,260.00 | 10,600.00 | 10,260.00 | 10,580.00 | 9,844.90 | 43,023 |
| 2024-11-14 | 10,440.00 | 10,540.00 | 10,340.00 | 10,390.00 | 9,668.10 | 40,936 |
| 2024-11-13 | 10,340.00 | 10,520.00 | 10,340.00 | 10,380.00 | 9,658.80 | 67,744 |
| 2024-11-12 | 10,540.00 | 10,670.00 | 10,430.00 | 10,490.00 | 9,761.15 | 61,724 |
| 2024-11-11 | 10,800.00 | 10,820.00 | 10,540.00 | 10,610.00 | 9,872.82 | 76,565 |
| 2024-11-08 | 11,010.00 | 11,130.00 | 10,820.00 | 10,820.00 | 10,068.23 | 28,032 |
| 2024-11-07 | 11,010.00 | 11,120.00 | 10,820.00 | 10,910.00 | 10,151.97 | 32,884 |
| 2024-11-06 | 11,200.00 | 11,200.00 | 11,040.00 | 11,060.00 | 10,291.55 | 27,850 |
| 2024-11-05 | 11,100.00 | 11,250.00 | 11,090.00 | 11,170.00 | 10,393.91 | 19,223 |
| 2024-11-04 | 10,870.00 | 11,140.00 | 10,840.00 | 11,140.00 | 10,365.99 | 36,117 |
| 2024-11-01 | 10,950.00 | 10,950.00 | 10,850.00 | 10,950.00 | 10,189.19 | 21,304 |
| 2024-10-31 | 11,030.00 | 11,030.00 | 10,760.00 | 10,950.00 | 10,189.19 | 46,278 |
| 2024-10-30 | 11,210.00 | 11,220.00 | 10,950.00 | 11,030.00 | 10,263.64 | 51,729 |
| 2024-10-29 | 11,150.00 | 11,240.00 | 11,090.00 | 11,210.00 | 10,431.13 | 31,708 |
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.