Daou Data Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11,320.00 | 11,330.00 | 11,190.00 | 11,210.00 | 10,431.13 | 23,312 |
| 2024-10-25 | 11,230.00 | 11,310.00 | 11,010.00 | 11,240.00 | 10,459.04 | 33,003 |
| 2024-10-24 | 11,300.00 | 11,300.00 | 11,070.00 | 11,130.00 | 10,356.69 | 25,850 |
| 2024-10-23 | 11,090.00 | 11,330.00 | 10,880.00 | 11,260.00 | 10,477.65 | 51,680 |
| 2024-10-22 | 11,150.00 | 11,150.00 | 10,870.00 | 11,000.00 | 10,235.72 | 45,813 |
| 2024-10-21 | 11,160.00 | 11,240.00 | 11,070.00 | 11,090.00 | 10,319.47 | 14,830 |
| 2024-10-18 | 11,340.00 | 11,340.00 | 11,090.00 | 11,130.00 | 10,356.69 | 48,054 |
| 2024-10-17 | 11,510.00 | 11,510.00 | 11,220.00 | 11,230.00 | 10,449.74 | 35,015 |
| 2024-10-16 | 11,260.00 | 11,510.00 | 11,240.00 | 11,490.00 | 10,691.67 | 34,213 |
| 2024-10-15 | 11,390.00 | 11,430.00 | 11,260.00 | 11,380.00 | 10,589.32 | 29,055 |
| 2024-10-14 | 11,080.00 | 11,380.00 | 11,060.00 | 11,340.00 | 10,552.10 | 39,699 |
| 2024-10-11 | 11,160.00 | 11,210.00 | 11,020.00 | 11,060.00 | 10,291.55 | 30,807 |
| 2024-10-10 | 11,380.00 | 11,450.00 | 11,120.00 | 11,130.00 | 10,356.69 | 54,122 |
| 2024-10-08 | 11,550.00 | 11,550.00 | 11,380.00 | 11,380.00 | 10,589.32 | 28,326 |
| 2024-10-07 | 11,520.00 | 11,590.00 | 11,420.00 | 11,540.00 | 10,738.20 | 33,340 |
| 2024-10-04 | 11,650.00 | 11,750.00 | 11,530.00 | 11,570.00 | 10,766.12 | 25,329 |
| 2024-10-02 | 11,630.00 | 11,710.00 | 11,450.00 | 11,610.00 | 10,803.34 | 51,815 |
| 2024-09-30 | 11,880.00 | 11,890.00 | 11,510.00 | 11,720.00 | 10,905.69 | 61,404 |
| 2024-09-27 | 11,760.00 | 11,900.00 | 11,630.00 | 11,770.00 | 10,952.22 | 65,520 |
| 2024-09-26 | 11,690.00 | 11,940.00 | 11,600.00 | 11,800.00 | 10,980.14 | 85,730 |
| 2024-09-25 | 11,010.00 | 12,040.00 | 10,990.00 | 11,670.00 | 10,859.17 | 377,903 |
| 2024-09-24 | 10,800.00 | 10,910.00 | 10,800.00 | 10,890.00 | 10,133.36 | 21,171 |
| 2024-09-23 | 10,860.00 | 10,890.00 | 10,780.00 | 10,800.00 | 10,049.62 | 25,584 |
| 2024-09-20 | 10,760.00 | 10,910.00 | 10,610.00 | 10,910.00 | 10,151.97 | 40,627 |
| 2024-09-19 | 10,600.00 | 10,720.00 | 10,530.00 | 10,650.00 | 9,910.04 | 32,059 |
| 2024-09-13 | 10,380.00 | 10,590.00 | 10,380.00 | 10,590.00 | 9,854.21 | 32,678 |
| 2024-09-12 | 10,260.00 | 10,460.00 | 10,260.00 | 10,360.00 | 9,640.19 | 38,631 |
| 2024-09-11 | 10,460.00 | 10,460.00 | 10,190.00 | 10,220.00 | 9,509.91 | 45,705 |
| 2024-09-10 | 10,470.00 | 10,470.00 | 10,280.00 | 10,430.00 | 9,705.32 | 43,546 |
| 2024-09-09 | 10,280.00 | 10,490.00 | 10,120.00 | 10,470.00 | 9,742.54 | 31,462 |
| 2024-09-06 | 10,340.00 | 10,430.00 | 10,280.00 | 10,280.00 | 9,565.75 | 40,865 |
| 2024-09-05 | 10,400.00 | 10,500.00 | 10,330.00 | 10,440.00 | 9,714.63 | 46,255 |
| 2024-09-04 | 10,630.00 | 10,630.00 | 10,360.00 | 10,360.00 | 9,640.19 | 95,182 |
| 2024-09-03 | 10,730.00 | 10,790.00 | 10,700.00 | 10,750.00 | 10,003.09 | 15,816 |
| 2024-09-02 | 10,800.00 | 10,830.00 | 10,720.00 | 10,730.00 | 9,984.48 | 26,353 |
| 2024-08-30 | 10,680.00 | 10,810.00 | 10,680.00 | 10,790.00 | 10,040.31 | 27,997 |
| 2024-08-29 | 10,710.00 | 10,860.00 | 10,660.00 | 10,670.00 | 9,928.65 | 28,491 |
| 2024-08-28 | 10,910.00 | 11,000.00 | 10,730.00 | 10,810.00 | 10,058.92 | 53,541 |
| 2024-08-27 | 11,020.00 | 11,030.00 | 10,820.00 | 10,940.00 | 10,179.89 | 64,826 |
| 2024-08-26 | 11,100.00 | 11,140.00 | 10,990.00 | 11,020.00 | 10,254.33 | 32,851 |
| 2024-08-23 | 11,100.00 | 11,140.00 | 11,000.00 | 11,100.00 | 10,328.77 | 18,269 |
| 2024-08-22 | 11,380.00 | 11,380.00 | 10,900.00 | 11,100.00 | 10,328.77 | 46,074 |
| 2024-08-21 | 11,300.00 | 11,500.00 | 11,280.00 | 11,380.00 | 10,589.32 | 47,738 |
| 2024-08-20 | 11,040.00 | 11,460.00 | 11,040.00 | 11,390.00 | 10,598.62 | 74,869 |
| 2024-08-19 | 10,850.00 | 11,140.00 | 10,850.00 | 10,990.00 | 10,226.41 | 37,276 |
| 2024-08-16 | 10,870.00 | 10,970.00 | 10,840.00 | 10,880.00 | 10,124.06 | 44,907 |
| 2024-08-14 | 10,790.00 | 10,810.00 | 10,700.00 | 10,780.00 | 10,031.01 | 36,317 |
| 2024-08-13 | 10,810.00 | 10,830.00 | 10,690.00 | 10,720.00 | 9,975.17 | 14,656 |
| 2024-08-12 | 10,660.00 | 10,860.00 | 10,660.00 | 10,810.00 | 10,058.92 | 34,384 |
| 2024-08-09 | 10,800.00 | 10,810.00 | 10,650.00 | 10,650.00 | 9,910.04 | 48,840 |
| 2024-08-08 | 10,540.00 | 10,790.00 | 10,440.00 | 10,650.00 | 9,910.04 | 56,634 |
| 2024-08-07 | 10,750.00 | 10,940.00 | 10,670.00 | 10,780.00 | 10,031.01 | 79,141 |
| 2024-08-06 | 10,400.00 | 11,210.00 | 10,400.00 | 10,840.00 | 10,086.84 | 138,617 |
| 2024-08-05 | 11,370.00 | 11,370.00 | 10,100.00 | 10,270.00 | 9,556.44 | 205,737 |
| 2024-08-02 | 11,660.00 | 11,680.00 | 11,350.00 | 11,470.00 | 10,673.06 | 80,594 |
| 2024-08-01 | 11,750.00 | 11,830.00 | 11,570.00 | 11,780.00 | 10,961.53 | 55,178 |
| 2024-07-31 | 11,560.00 | 11,720.00 | 11,450.00 | 11,710.00 | 10,896.39 | 76,805 |
| 2024-07-30 | 11,430.00 | 11,570.00 | 11,430.00 | 11,500.00 | 10,700.98 | 50,973 |
| 2024-07-29 | 11,100.00 | 11,590.00 | 11,050.00 | 11,530.00 | 10,728.90 | 98,114 |
| 2024-07-26 | 10,800.00 | 11,110.00 | 10,780.00 | 11,100.00 | 10,328.77 | 46,509 |
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.