Daou Data Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	12,550.00	12,750.00	12,500.00	12,600.00	11,394.55	54,054
2022-05-18	13,100.00	13,150.00	12,700.00	12,900.00	11,665.84	73,781
2022-05-17	13,100.00	13,200.00	13,000.00	13,000.00	11,756.28	38,636
2022-05-16	13,300.00	13,300.00	13,050.00	13,050.00	11,801.49	42,431
2022-05-13	12,900.00	13,200.00	12,900.00	13,150.00	11,891.93	51,706
2022-05-12	13,100.00	13,200.00	12,850.00	12,900.00	11,665.84	68,096
2022-05-11	13,200.00	13,450.00	12,950.00	13,400.00	12,118.01	56,939
2022-05-10	13,100.00	13,300.00	12,850.00	13,150.00	11,891.93	80,972
2022-05-09	13,550.00	13,550.00	13,200.00	13,300.00	12,027.58	37,200
2022-05-06	13,650.00	13,700.00	13,500.00	13,550.00	12,253.66	41,177
2022-05-04	13,800.00	13,900.00	13,700.00	13,750.00	12,434.52	36,109
2022-05-03	13,850.00	13,950.00	13,800.00	13,850.00	12,524.96	36,363
2022-05-02	13,950.00	14,000.00	13,750.00	13,750.00	12,434.52	42,657
2022-04-29	13,900.00	14,100.00	13,750.00	14,100.00	12,751.04	49,654
2022-04-28	13,850.00	13,850.00	13,600.00	13,850.00	12,524.96	48,559
2022-04-27	13,700.00	13,850.00	13,600.00	13,700.00	12,389.31	42,876
2022-04-26	13,800.00	14,050.00	13,800.00	14,000.00	12,660.61	36,498
2022-04-25	13,700.00	13,950.00	13,650.00	13,800.00	12,479.74	39,843
2022-04-22	14,050.00	14,100.00	13,800.00	13,900.00	12,570.17	55,221
2022-04-21	14,150.00	14,300.00	14,050.00	14,150.00	12,796.26	43,354
2022-04-20	14,100.00	14,350.00	14,000.00	14,100.00	12,751.04	56,621
2022-04-19	13,750.00	14,100.00	13,750.00	14,050.00	12,705.82	70,521
2022-04-18	13,800.00	13,850.00	13,700.00	13,750.00	12,434.52	64,358
2022-04-15	13,950.00	13,950.00	13,750.00	13,850.00	12,524.96	42,231
2022-04-14	14,000.00	14,150.00	13,900.00	14,050.00	12,705.82	44,947
2022-04-13	13,650.00	14,500.00	13,650.00	14,050.00	12,705.82	141,591
2022-04-12	13,850.00	13,850.00	13,600.00	13,750.00	12,434.52	49,274
2022-04-11	14,100.00	14,100.00	13,900.00	13,900.00	12,570.17	39,743
2022-04-08	13,950.00	14,150.00	13,850.00	14,150.00	12,796.26	50,643
2022-04-07	14,100.00	14,100.00	13,850.00	14,050.00	12,705.82	46,009
2022-04-06	14,150.00	14,200.00	14,050.00	14,100.00	12,751.04	52,098
2022-04-05	14,400.00	14,450.00	14,200.00	14,250.00	12,886.69	60,366
2022-04-04	14,150.00	14,400.00	14,050.00	14,350.00	12,977.12	57,629
2022-04-01	14,450.00	14,450.00	14,150.00	14,150.00	12,796.26	65,607
2022-03-31	14,550.00	14,650.00	14,300.00	14,550.00	13,157.99	66,024
2022-03-30	14,400.00	14,800.00	14,400.00	14,550.00	13,157.99	465,028
2022-03-29	14,150.00	14,350.00	14,100.00	14,350.00	12,977.12	171,775
2022-03-28	14,000.00	14,200.00	13,750.00	14,150.00	12,796.26	116,711
2022-03-25	14,350.00	14,350.00	14,000.00	14,000.00	12,660.61	58,227
2022-03-24	14,150.00	14,350.00	14,000.00	14,250.00	12,886.69	52,101
2022-03-23	14,350.00	14,350.00	14,050.00	14,250.00	12,886.69	39,559
2022-03-22	14,000.00	14,350.00	14,000.00	14,200.00	12,841.47	51,707
2022-03-21	14,300.00	14,300.00	14,050.00	14,050.00	12,705.82	61,486
2022-03-18	13,800.00	14,150.00	13,650.00	14,050.00	12,705.82	101,619
2022-03-17	13,850.00	14,000.00	13,750.00	13,800.00	12,479.74	80,926
2022-03-16	13,600.00	13,850.00	13,550.00	13,800.00	12,479.74	91,764
2022-03-15	13,350.00	13,550.00	13,350.00	13,450.00	12,163.23	53,945
2022-03-14	13,550.00	13,650.00	13,300.00	13,450.00	12,163.23	89,557
2022-03-11	13,500.00	13,700.00	13,200.00	13,550.00	12,253.66	104,058
2022-03-10	13,200.00	13,450.00	13,150.00	13,450.00	12,163.23	71,170
2022-03-08	12,850.00	13,100.00	12,800.00	12,950.00	11,711.06	78,610
2022-03-07	13,500.00	13,550.00	13,000.00	13,050.00	11,801.49	65,570
2022-03-04	13,600.00	13,700.00	13,450.00	13,600.00	12,298.87	64,922
2022-03-03	13,700.00	14,150.00	13,500.00	13,500.00	12,208.44	86,251
2022-03-02	13,650.00	13,850.00	13,500.00	13,600.00	12,298.87	76,276
2022-02-28	13,350.00	14,300.00	13,200.00	13,800.00	12,479.74	155,639
2022-02-25	13,050.00	13,450.00	13,050.00	13,450.00	12,163.23	55,869
2022-02-24	13,100.00	13,200.00	12,900.00	13,000.00	11,756.28	63,929
2022-02-23	13,100.00	13,300.00	13,050.00	13,300.00	12,027.58	28,965
2022-02-22	13,050.00	13,200.00	12,950.00	13,050.00	11,801.49	39,792

← NewerPage 19 of 21 · 1,229 trading daysOlder →

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.