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
2024-04-262,915.002,930.002,855.002,915.002,915.0016,376
2024-04-252,950.002,970.002,865.002,920.002,920.0023,651
2024-04-242,960.002,985.002,905.002,950.002,950.0014,264
2024-04-232,950.002,980.002,895.002,960.002,960.007,103
2024-04-222,950.002,965.002,900.002,960.002,960.0012,465
2024-04-192,955.002,985.002,915.002,965.002,965.009,371
2024-04-182,950.002,970.002,905.002,960.002,960.0013,325
2024-04-172,935.002,955.002,875.002,955.002,955.0015,441
2024-04-162,900.002,945.002,890.002,940.002,940.009,649
2024-04-152,820.002,940.002,820.002,930.002,930.0015,816
2024-04-122,700.002,900.002,700.002,900.002,900.00236,653
2024-04-112,895.002,950.002,840.002,950.002,950.0055,331
2024-04-092,965.002,965.002,890.002,910.002,910.0016,767
2024-04-082,970.003,005.002,915.002,965.002,965.0010,763
2024-04-052,950.003,010.002,930.002,995.002,995.006,645
2024-04-042,950.003,025.002,950.003,010.003,010.005,234
2024-04-032,950.002,990.002,920.002,950.002,950.006,635
2024-04-023,035.003,035.002,930.002,990.002,990.0026,750
2024-04-013,065.003,065.002,985.003,050.003,050.0011,629
2024-03-293,060.003,085.003,040.003,060.003,060.004,835
2024-03-283,020.003,070.003,015.003,050.003,050.001,261
2024-03-273,030.003,055.002,980.003,025.003,025.0011,336
2024-03-263,025.003,070.002,970.003,020.003,020.0013,372
2024-03-253,040.003,045.002,990.003,000.003,000.0014,359
2024-03-223,030.003,150.003,000.003,000.003,000.0015,752
2024-03-213,065.003,080.003,010.003,015.003,015.0034,010
2024-03-203,030.003,150.003,020.003,060.003,060.0022,199
2024-03-193,100.003,100.003,020.003,020.003,020.0011,213
2024-03-183,090.003,115.003,060.003,090.003,090.0014,214
2024-03-153,160.003,160.003,090.003,090.003,090.0012,059
2024-03-143,170.003,200.003,115.003,160.003,160.0012,387
2024-03-133,180.003,185.003,120.003,170.003,170.008,219
2024-03-123,175.003,210.003,125.003,180.003,180.0010,266
2024-03-113,050.003,195.003,005.003,180.003,180.0035,244
2024-03-083,025.003,060.002,995.003,055.003,055.004,227
2024-03-073,005.003,030.002,975.003,025.003,025.006,835
2024-03-063,035.003,040.002,970.003,040.003,040.0013,854
2024-03-053,105.003,105.003,020.003,035.003,035.0011,648
2024-03-043,050.003,200.003,025.003,110.003,110.0030,403
2024-02-293,150.003,160.003,050.003,095.003,095.0018,851
2024-02-283,180.003,190.003,110.003,165.003,165.009,040
2024-02-273,195.003,205.003,150.003,205.003,205.0011,843
2024-02-263,205.003,220.003,175.003,185.003,185.009,306
2024-02-233,210.003,225.003,165.003,205.003,205.0025,278
2024-02-223,145.003,195.003,120.003,195.003,195.0023,771
2024-02-213,200.003,215.003,140.003,175.003,175.0023,874
2024-02-203,235.003,240.003,185.003,215.003,215.0010,348
2024-02-193,235.003,250.003,200.003,230.003,230.008,033
2024-02-163,235.003,245.003,190.003,235.003,235.0010,916
2024-02-153,245.003,270.003,205.003,235.003,235.0010,203
2024-02-143,245.003,245.003,180.003,215.003,215.0020,960
2024-02-133,230.003,280.003,195.003,245.003,245.006,798
2024-02-083,235.003,310.003,210.003,235.003,235.0018,157
2024-02-073,235.003,310.003,210.003,265.003,265.0013,604
2024-02-063,220.003,260.003,180.003,260.003,260.0014,670
2024-02-053,185.003,300.003,155.003,240.003,240.0014,046
2024-02-023,155.003,210.003,130.003,185.003,185.0015,380
2024-02-013,155.003,200.003,100.003,140.003,140.0016,958
2024-01-313,215.003,215.003,135.003,155.003,155.0016,205
2024-01-303,340.003,340.003,170.003,230.003,230.0039,711
← NewerPage 11 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.