Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 066900.KQ stock page

DAP Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,785.002,835.002,755.002,795.002,795.007,790
2024-07-242,825.002,825.002,805.002,820.002,820.00899
2024-07-232,835.002,845.002,805.002,825.002,825.0010,518
2024-07-222,810.002,850.002,800.002,850.002,850.0013,340
2024-07-192,855.002,855.002,830.002,840.002,840.00869
2024-07-182,845.002,855.002,810.002,855.002,855.006,549
2024-07-172,845.002,860.002,830.002,850.002,850.002,753
2024-07-162,825.002,860.002,825.002,845.002,845.009,192
2024-07-152,850.002,885.002,810.002,875.002,875.0020,282
2024-07-122,880.002,880.002,840.002,850.002,850.009,680
2024-07-112,875.002,890.002,825.002,885.002,885.0015,096
2024-07-102,850.002,880.002,850.002,875.002,875.007,425
2024-07-092,845.002,890.002,835.002,880.002,880.0013,834
2024-07-082,875.002,895.002,850.002,875.002,875.008,786
2024-07-052,905.002,905.002,820.002,900.002,900.0028,848
2024-07-042,920.002,930.002,855.002,905.002,905.0012,505
2024-07-032,955.002,965.002,890.002,925.002,925.0010,756
2024-07-022,955.002,975.002,925.002,965.002,965.0010,504
2024-07-012,915.002,970.002,915.002,970.002,970.0025,704
2024-06-282,940.002,960.002,910.002,960.002,960.008,286
2024-06-272,890.002,945.002,865.002,935.002,935.006,976
2024-06-262,925.002,945.002,895.002,895.002,895.0010,784
2024-06-252,905.002,945.002,900.002,925.002,925.0013,244
2024-06-242,875.002,925.002,845.002,905.002,905.0018,716
2024-06-212,895.002,910.002,840.002,900.002,900.0012,880
2024-06-202,870.002,895.002,860.002,895.002,895.005,208
2024-06-192,895.002,930.002,810.002,895.002,895.008,303
2024-06-182,825.002,905.002,825.002,895.002,895.007,975
2024-06-172,915.002,915.002,800.002,850.002,850.0028,018
2024-06-142,925.002,950.002,870.002,915.002,915.0015,575
2024-06-132,845.003,185.002,825.002,925.002,925.00631,111
2024-06-122,870.002,880.002,830.002,845.002,845.002,098
2024-06-112,840.002,885.002,840.002,870.002,870.007,742
2024-06-102,805.002,880.002,805.002,840.002,840.0042,704
2024-06-072,915.002,920.002,805.002,810.002,810.0047,463
2024-06-052,925.002,925.002,870.002,915.002,915.0011,371
2024-06-042,950.002,950.002,905.002,925.002,925.0010,796
2024-06-032,945.002,965.002,910.002,950.002,950.0013,900
2024-05-312,920.003,000.002,895.002,945.002,945.0017,478
2024-05-302,880.002,990.002,850.002,910.002,910.008,310
2024-05-292,935.002,935.002,880.002,880.002,880.008,137
2024-05-282,950.003,015.002,915.002,940.002,940.006,211
2024-05-272,900.002,965.002,900.002,955.002,955.003,068
2024-05-242,975.003,005.002,885.002,905.002,905.0025,790
2024-05-232,975.002,985.002,930.002,975.002,975.0010,974
2024-05-222,960.002,985.002,920.002,975.002,975.001,494
2024-05-213,005.003,075.002,890.002,965.002,965.0017,301
2024-05-203,025.003,045.002,980.003,000.003,000.0018,945
2024-05-173,095.003,115.003,025.003,025.003,025.0084,162
2024-05-163,080.003,125.003,035.003,125.003,125.0034,253
2024-05-143,045.003,085.003,030.003,085.003,085.0043,484
2024-05-132,980.003,060.002,960.003,055.003,055.0012,532
2024-05-102,930.002,990.002,925.002,985.002,985.0042,916
2024-05-092,910.002,945.002,875.002,945.002,945.0010,753
2024-05-082,900.002,915.002,855.002,910.002,910.0034,628
2024-05-072,900.002,900.002,855.002,900.002,900.006,743
2024-05-032,895.002,900.002,870.002,900.002,900.0011,201
2024-05-022,885.002,910.002,835.002,905.002,905.0015,650
2024-04-302,910.002,925.002,840.002,890.002,890.0034,461
2024-04-292,915.002,925.002,860.002,910.002,910.0017,627
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.