Advertisement
Advertisement
U.S. markets open in 2 hours 32 minutes
S&P Futures
4,036.75 +35.25 (+0.88%) Dow Futures
32,834.00 +246.00 (+0.75%) Nasdaq Futures
12,842.50 +110.00 (+0.86%) Russell 2000 Futures
1,785.50 +20.70 (+1.17%) Crude Oil
74.02 +0.82 (+1.12%) Gold
1,969.80 -3.70 (-0.19%)
Dayou A-Tech Co.,Ltd (002880.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 648.00 | 660.00 | 645.00 | 660.00 | 660.00 | 158,941 |
| Mar 28, 2023 | 652.00 | 657.00 | 646.00 | 647.00 | 647.00 | 381,850 |
| Mar 27, 2023 | 657.00 | 659.00 | 641.00 | 654.00 | 654.00 | 160,672 |
| Mar 24, 2023 | 640.00 | 659.00 | 639.00 | 657.00 | 657.00 | 158,499 |
| Mar 23, 2023 | 664.00 | 669.00 | 635.00 | 643.00 | 643.00 | 365,971 |
| Mar 22, 2023 | 676.00 | 682.00 | 664.00 | 665.00 | 665.00 | 149,376 |
| Mar 21, 2023 | 682.00 | 686.00 | 675.00 | 675.00 | 675.00 | 147,220 |
| Mar 20, 2023 | 685.00 | 685.00 | 673.00 | 676.00 | 676.00 | 141,266 |
| Mar 17, 2023 | 669.00 | 682.00 | 665.00 | 679.00 | 679.00 | 214,453 |
| Mar 16, 2023 | 674.00 | 680.00 | 661.00 | 665.00 | 665.00 | 160,382 |
| Mar 15, 2023 | 674.00 | 700.00 | 657.00 | 674.00 | 674.00 | 405,394 |
| Mar 14, 2023 | 705.00 | 710.00 | 668.00 | 671.00 | 671.00 | 614,933 |
| Mar 13, 2023 | 724.00 | 724.00 | 700.00 | 713.00 | 713.00 | 383,918 |
| Mar 10, 2023 | 753.00 | 763.00 | 729.00 | 730.00 | 730.00 | 602,607 |
| Mar 09, 2023 | 743.00 | 775.00 | 741.00 | 767.00 | 767.00 | 1,566,936 |
| Mar 08, 2023 | 755.00 | 761.00 | 740.00 | 743.00 | 743.00 | 746,832 |
| Mar 07, 2023 | 725.00 | 754.00 | 725.00 | 754.00 | 754.00 | 741,543 |
| Mar 06, 2023 | 739.00 | 746.00 | 735.00 | 739.00 | 739.00 | 595,656 |
| Mar 03, 2023 | 724.00 | 738.00 | 722.00 | 737.00 | 737.00 | 390,416 |
| Mar 02, 2023 | 710.00 | 727.00 | 706.00 | 724.00 | 724.00 | 252,870 |
| Feb 28, 2023 | 706.00 | 719.00 | 706.00 | 719.00 | 719.00 | 102,059 |
| Feb 27, 2023 | 729.00 | 729.00 | 705.00 | 710.00 | 710.00 | 171,264 |
| Feb 24, 2023 | 738.00 | 739.00 | 722.00 | 726.00 | 726.00 | 260 |
| Feb 23, 2023 | 731.00 | 744.00 | 730.00 | 740.00 | 740.00 | 814 |
| Feb 22, 2023 | 755.00 | 771.00 | 733.00 | 733.00 | 733.00 | 901 |
| Feb 21, 2023 | 748.00 | 756.00 | 734.00 | 754.00 | 754.00 | 5,924 |
| Feb 20, 2023 | 719.00 | 770.00 | 713.00 | 748.00 | 748.00 | 5,617 |
| Feb 17, 2023 | 702.00 | 722.00 | 702.00 | 716.00 | 716.00 | 183,390 |
| Feb 16, 2023 | 710.00 | 730.00 | 710.00 | 719.00 | 719.00 | 137,470 |
| Feb 15, 2023 | 748.00 | 748.00 | 710.00 | 714.00 | 714.00 | 232,765 |
| Feb 14, 2023 | 744.00 | 751.00 | 736.00 | 739.00 | 739.00 | 89,309 |
| Feb 13, 2023 | 756.00 | 757.00 | 741.00 | 745.00 | 745.00 | 19 |
| Feb 10, 2023 | 772.00 | 773.00 | 748.00 | 756.00 | 756.00 | 269 |
| Feb 09, 2023 | 753.00 | 776.00 | 751.00 | 772.00 | 772.00 | 2,268 |
| Feb 08, 2023 | 741.00 | 755.00 | 738.00 | 752.00 | 752.00 | 1,564 |
| Feb 07, 2023 | 736.00 | 741.00 | 721.00 | 739.00 | 739.00 | 813 |
| Feb 06, 2023 | 738.00 | 741.00 | 725.00 | 736.00 | 736.00 | 224 |
| Feb 03, 2023 | 738.00 | 745.00 | 732.00 | 733.00 | 733.00 | 2,211 |
| Feb 02, 2023 | 725.00 | 738.00 | 725.00 | 738.00 | 738.00 | 2,093 |
| Feb 01, 2023 | 728.00 | 733.00 | 725.00 | 729.00 | 729.00 | 3,760 |
| Jan 31, 2023 | 725.00 | 730.00 | 718.00 | 726.00 | 726.00 | 131 |
| Jan 30, 2023 | 730.00 | 737.00 | 717.00 | 726.00 | 726.00 | 178 |
| Jan 27, 2023 | 729.00 | 730.00 | 718.00 | 728.00 | 728.00 | 507 |
| Jan 26, 2023 | 712.00 | 719.00 | 712.00 | 719.00 | 719.00 | 1,940 |
| Jan 25, 2023 | 719.00 | 719.00 | 710.00 | 712.00 | 712.00 | 2 |
| Jan 20, 2023 | 713.00 | 719.00 | 710.00 | 714.00 | 714.00 | 82,890 |
| Jan 19, 2023 | 721.00 | 733.00 | 707.00 | 714.00 | 714.00 | 278,596 |
| Jan 18, 2023 | 734.00 | 737.00 | 720.00 | 722.00 | 722.00 | 336,364 |
| Jan 17, 2023 | 734.00 | 736.00 | 722.00 | 730.00 | 730.00 | 233,700 |
| Jan 16, 2023 | 722.00 | 732.00 | 712.00 | 732.00 | 732.00 | 229,927 |
| Jan 13, 2023 | 725.00 | 730.00 | 720.00 | 722.00 | 722.00 | 129,732 |
| Jan 12, 2023 | 723.00 | 740.00 | 717.00 | 722.00 | 722.00 | 516,468 |
| Jan 11, 2023 | 722.00 | 731.00 | 711.00 | 723.00 | 723.00 | 568,173 |
| Jan 10, 2023 | 700.00 | 719.00 | 700.00 | 716.00 | 716.00 | 294,436 |
| Jan 09, 2023 | 699.00 | 715.00 | 699.00 | 707.00 | 707.00 | 162,467 |
| Jan 06, 2023 | 688.00 | 707.00 | 686.00 | 699.00 | 699.00 | 177,457 |
| Jan 05, 2023 | 696.00 | 730.00 | 696.00 | 699.00 | 699.00 | 505,363 |
| Jan 04, 2023 | 685.00 | 701.00 | 665.00 | 694.00 | 694.00 | 246,481 |
| Jan 03, 2023 | 711.00 | 711.00 | 685.00 | 685.00 | 685.00 | 307,814 |
| Jan 02, 2023 | 710.00 | 717.00 | 695.00 | 709.00 | 709.00 | 248,025 |
| Dec 29, 2022 | 696.00 | 750.00 | 688.00 | 711.00 | 711.00 | 343,988 |
| Dec 28, 2022 | 680.00 | 715.00 | 680.00 | 709.00 | 709.00 | 227,754 |
| Dec 27, 2022 | 655.00 | 704.00 | 655.00 | 685.00 | 685.00 | 353,207 |
| Dec 26, 2022 | 675.00 | 679.00 | 665.00 | 665.00 | 665.00 | 95,243 |
| Dec 23, 2022 | 684.00 | 689.00 | 675.00 | 679.00 | 679.00 | 142,210 |
| Dec 22, 2022 | 685.00 | 696.00 | 685.00 | 687.00 | 687.00 | 130,582 |
| Dec 21, 2022 | 680.00 | 696.00 | 680.00 | 687.00 | 687.00 | 82,770 |
| Dec 20, 2022 | 691.00 | 698.00 | 680.00 | 694.00 | 694.00 | 289,067 |
| Dec 19, 2022 | 702.00 | 709.00 | 697.00 | 700.00 | 700.00 | 61,501 |
| Dec 16, 2022 | 699.00 | 725.00 | 690.00 | 708.00 | 708.00 | 228,037 |
| Dec 15, 2022 | 704.00 | 719.00 | 699.00 | 702.00 | 702.00 | 168,668 |
| Dec 14, 2022 | 689.00 | 706.00 | 689.00 | 704.00 | 704.00 | 109,702 |
| Dec 13, 2022 | 694.00 | 703.00 | 692.00 | 695.00 | 695.00 | 109,138 |
| Dec 12, 2022 | 699.00 | 705.00 | 688.00 | 694.00 | 694.00 | 133,248 |
| Dec 09, 2022 | 707.00 | 710.00 | 698.00 | 699.00 | 699.00 | 135,876 |
| Dec 08, 2022 | 701.00 | 720.00 | 699.00 | 704.00 | 704.00 | 211,663 |
| Dec 07, 2022 | 717.00 | 721.00 | 705.00 | 712.00 | 712.00 | 88,110 |
| Dec 06, 2022 | 724.00 | 745.00 | 710.00 | 713.00 | 713.00 | 384,905 |
| Dec 05, 2022 | 719.00 | 727.00 | 710.00 | 725.00 | 725.00 | 349,139 |
| Dec 02, 2022 | 723.00 | 733.00 | 719.00 | 719.00 | 719.00 | 270,309 |
| Dec 01, 2022 | 721.00 | 743.00 | 720.00 | 726.00 | 726.00 | 613,389 |
| Nov 30, 2022 | 725.00 | 731.00 | 720.00 | 723.00 | 723.00 | 386,822 |
| Nov 29, 2022 | 708.00 | 720.00 | 708.00 | 720.00 | 720.00 | 502,724 |
| Nov 28, 2022 | 700.00 | 721.00 | 696.00 | 708.00 | 708.00 | 271,969 |
| Nov 25, 2022 | 704.00 | 714.00 | 701.00 | 707.00 | 707.00 | 309,635 |
| Nov 24, 2022 | 707.00 | 712.00 | 700.00 | 701.00 | 701.00 | 400,518 |
| Nov 23, 2022 | 679.00 | 703.00 | 679.00 | 696.00 | 696.00 | 333,936 |
| Nov 22, 2022 | 686.00 | 696.00 | 680.00 | 685.00 | 685.00 | 83,665 |
| Nov 21, 2022 | 716.00 | 717.00 | 682.00 | 687.00 | 687.00 | 245,205 |
| Nov 18, 2022 | 707.00 | 719.00 | 703.00 | 709.00 | 709.00 | 279,149 |
| Nov 17, 2022 | 714.00 | 714.00 | 698.00 | 707.00 | 707.00 | 303,544 |
| Nov 16, 2022 | 710.00 | 714.00 | 701.00 | 711.00 | 711.00 | 218,961 |
| Nov 15, 2022 | 693.00 | 715.00 | 685.00 | 715.00 | 715.00 | 414,783 |
| Nov 14, 2022 | 686.00 | 699.00 | 682.00 | 693.00 | 693.00 | 277,854 |
| Nov 11, 2022 | 690.00 | 692.00 | 675.00 | 686.00 | 686.00 | 414,854 |
| Nov 10, 2022 | 671.00 | 679.00 | 665.00 | 676.00 | 676.00 | 149,177 |
| Nov 09, 2022 | 670.00 | 683.00 | 670.00 | 676.00 | 676.00 | 223,095 |
| Nov 08, 2022 | 665.00 | 678.00 | 665.00 | 669.00 | 669.00 | 261,334 |
| Nov 07, 2022 | 672.00 | 679.00 | 659.00 | 663.00 | 663.00 | 438,274 |
| Nov 04, 2022 | 663.00 | 676.00 | 660.00 | 672.00 | 672.00 | 175,615 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
