DAP Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,915.00 | 2,930.00 | 2,855.00 | 2,915.00 | 2,915.00 | 16,376 |
| 2024-04-25 | 2,950.00 | 2,970.00 | 2,865.00 | 2,920.00 | 2,920.00 | 23,651 |
| 2024-04-24 | 2,960.00 | 2,985.00 | 2,905.00 | 2,950.00 | 2,950.00 | 14,264 |
| 2024-04-23 | 2,950.00 | 2,980.00 | 2,895.00 | 2,960.00 | 2,960.00 | 7,103 |
| 2024-04-22 | 2,950.00 | 2,965.00 | 2,900.00 | 2,960.00 | 2,960.00 | 12,465 |
| 2024-04-19 | 2,955.00 | 2,985.00 | 2,915.00 | 2,965.00 | 2,965.00 | 9,371 |
| 2024-04-18 | 2,950.00 | 2,970.00 | 2,905.00 | 2,960.00 | 2,960.00 | 13,325 |
| 2024-04-17 | 2,935.00 | 2,955.00 | 2,875.00 | 2,955.00 | 2,955.00 | 15,441 |
| 2024-04-16 | 2,900.00 | 2,945.00 | 2,890.00 | 2,940.00 | 2,940.00 | 9,649 |
| 2024-04-15 | 2,820.00 | 2,940.00 | 2,820.00 | 2,930.00 | 2,930.00 | 15,816 |
| 2024-04-12 | 2,700.00 | 2,900.00 | 2,700.00 | 2,900.00 | 2,900.00 | 236,653 |
| 2024-04-11 | 2,895.00 | 2,950.00 | 2,840.00 | 2,950.00 | 2,950.00 | 55,331 |
| 2024-04-09 | 2,965.00 | 2,965.00 | 2,890.00 | 2,910.00 | 2,910.00 | 16,767 |
| 2024-04-08 | 2,970.00 | 3,005.00 | 2,915.00 | 2,965.00 | 2,965.00 | 10,763 |
| 2024-04-05 | 2,950.00 | 3,010.00 | 2,930.00 | 2,995.00 | 2,995.00 | 6,645 |
| 2024-04-04 | 2,950.00 | 3,025.00 | 2,950.00 | 3,010.00 | 3,010.00 | 5,234 |
| 2024-04-03 | 2,950.00 | 2,990.00 | 2,920.00 | 2,950.00 | 2,950.00 | 6,635 |
| 2024-04-02 | 3,035.00 | 3,035.00 | 2,930.00 | 2,990.00 | 2,990.00 | 26,750 |
| 2024-04-01 | 3,065.00 | 3,065.00 | 2,985.00 | 3,050.00 | 3,050.00 | 11,629 |
| 2024-03-29 | 3,060.00 | 3,085.00 | 3,040.00 | 3,060.00 | 3,060.00 | 4,835 |
| 2024-03-28 | 3,020.00 | 3,070.00 | 3,015.00 | 3,050.00 | 3,050.00 | 1,261 |
| 2024-03-27 | 3,030.00 | 3,055.00 | 2,980.00 | 3,025.00 | 3,025.00 | 11,336 |
| 2024-03-26 | 3,025.00 | 3,070.00 | 2,970.00 | 3,020.00 | 3,020.00 | 13,372 |
| 2024-03-25 | 3,040.00 | 3,045.00 | 2,990.00 | 3,000.00 | 3,000.00 | 14,359 |
| 2024-03-22 | 3,030.00 | 3,150.00 | 3,000.00 | 3,000.00 | 3,000.00 | 15,752 |
| 2024-03-21 | 3,065.00 | 3,080.00 | 3,010.00 | 3,015.00 | 3,015.00 | 34,010 |
| 2024-03-20 | 3,030.00 | 3,150.00 | 3,020.00 | 3,060.00 | 3,060.00 | 22,199 |
| 2024-03-19 | 3,100.00 | 3,100.00 | 3,020.00 | 3,020.00 | 3,020.00 | 11,213 |
| 2024-03-18 | 3,090.00 | 3,115.00 | 3,060.00 | 3,090.00 | 3,090.00 | 14,214 |
| 2024-03-15 | 3,160.00 | 3,160.00 | 3,090.00 | 3,090.00 | 3,090.00 | 12,059 |
| 2024-03-14 | 3,170.00 | 3,200.00 | 3,115.00 | 3,160.00 | 3,160.00 | 12,387 |
| 2024-03-13 | 3,180.00 | 3,185.00 | 3,120.00 | 3,170.00 | 3,170.00 | 8,219 |
| 2024-03-12 | 3,175.00 | 3,210.00 | 3,125.00 | 3,180.00 | 3,180.00 | 10,266 |
| 2024-03-11 | 3,050.00 | 3,195.00 | 3,005.00 | 3,180.00 | 3,180.00 | 35,244 |
| 2024-03-08 | 3,025.00 | 3,060.00 | 2,995.00 | 3,055.00 | 3,055.00 | 4,227 |
| 2024-03-07 | 3,005.00 | 3,030.00 | 2,975.00 | 3,025.00 | 3,025.00 | 6,835 |
| 2024-03-06 | 3,035.00 | 3,040.00 | 2,970.00 | 3,040.00 | 3,040.00 | 13,854 |
| 2024-03-05 | 3,105.00 | 3,105.00 | 3,020.00 | 3,035.00 | 3,035.00 | 11,648 |
| 2024-03-04 | 3,050.00 | 3,200.00 | 3,025.00 | 3,110.00 | 3,110.00 | 30,403 |
| 2024-02-29 | 3,150.00 | 3,160.00 | 3,050.00 | 3,095.00 | 3,095.00 | 18,851 |
| 2024-02-28 | 3,180.00 | 3,190.00 | 3,110.00 | 3,165.00 | 3,165.00 | 9,040 |
| 2024-02-27 | 3,195.00 | 3,205.00 | 3,150.00 | 3,205.00 | 3,205.00 | 11,843 |
| 2024-02-26 | 3,205.00 | 3,220.00 | 3,175.00 | 3,185.00 | 3,185.00 | 9,306 |
| 2024-02-23 | 3,210.00 | 3,225.00 | 3,165.00 | 3,205.00 | 3,205.00 | 25,278 |
| 2024-02-22 | 3,145.00 | 3,195.00 | 3,120.00 | 3,195.00 | 3,195.00 | 23,771 |
| 2024-02-21 | 3,200.00 | 3,215.00 | 3,140.00 | 3,175.00 | 3,175.00 | 23,874 |
| 2024-02-20 | 3,235.00 | 3,240.00 | 3,185.00 | 3,215.00 | 3,215.00 | 10,348 |
| 2024-02-19 | 3,235.00 | 3,250.00 | 3,200.00 | 3,230.00 | 3,230.00 | 8,033 |
| 2024-02-16 | 3,235.00 | 3,245.00 | 3,190.00 | 3,235.00 | 3,235.00 | 10,916 |
| 2024-02-15 | 3,245.00 | 3,270.00 | 3,205.00 | 3,235.00 | 3,235.00 | 10,203 |
| 2024-02-14 | 3,245.00 | 3,245.00 | 3,180.00 | 3,215.00 | 3,215.00 | 20,960 |
| 2024-02-13 | 3,230.00 | 3,280.00 | 3,195.00 | 3,245.00 | 3,245.00 | 6,798 |
| 2024-02-08 | 3,235.00 | 3,310.00 | 3,210.00 | 3,235.00 | 3,235.00 | 18,157 |
| 2024-02-07 | 3,235.00 | 3,310.00 | 3,210.00 | 3,265.00 | 3,265.00 | 13,604 |
| 2024-02-06 | 3,220.00 | 3,260.00 | 3,180.00 | 3,260.00 | 3,260.00 | 14,670 |
| 2024-02-05 | 3,185.00 | 3,300.00 | 3,155.00 | 3,240.00 | 3,240.00 | 14,046 |
| 2024-02-02 | 3,155.00 | 3,210.00 | 3,130.00 | 3,185.00 | 3,185.00 | 15,380 |
| 2024-02-01 | 3,155.00 | 3,200.00 | 3,100.00 | 3,140.00 | 3,140.00 | 16,958 |
| 2024-01-31 | 3,215.00 | 3,215.00 | 3,135.00 | 3,155.00 | 3,155.00 | 16,205 |
| 2024-01-30 | 3,340.00 | 3,340.00 | 3,170.00 | 3,230.00 | 3,230.00 | 39,711 |
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.