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
2024-01-293,290.003,395.003,285.003,340.003,340.0025,516
2024-01-263,255.003,315.003,215.003,315.003,315.0031,533
2024-01-253,215.003,305.003,180.003,280.003,280.0032,743
2024-01-243,310.003,555.003,150.003,220.003,220.00312,594
2024-01-233,170.003,300.003,100.003,295.003,295.0078,980
2024-01-223,180.003,555.003,095.003,165.003,165.00556,528
2024-01-193,070.003,175.003,070.003,085.003,085.0018,404
2024-01-183,055.003,135.003,040.003,110.003,110.009,003
2024-01-173,135.003,140.003,015.003,055.003,055.0024,938
2024-01-163,190.003,245.003,070.003,110.003,110.0018,039
2024-01-153,180.003,255.003,160.003,190.003,190.0014,460
2024-01-123,240.003,340.003,175.003,240.003,240.0025,264
2024-01-113,375.003,380.003,305.003,345.003,345.0016,081
2024-01-103,325.003,435.003,265.003,395.003,395.0049,582
2024-01-093,170.003,360.003,105.003,320.003,320.0061,986
2024-01-083,260.003,345.003,115.003,150.003,150.0026,986
2024-01-053,220.003,295.003,205.003,260.003,260.0015,849
2024-01-043,265.003,390.003,230.003,265.003,265.0045,964
2024-01-033,245.003,340.003,220.003,330.003,330.0083,506
2024-01-022,990.003,245.002,985.003,215.003,215.0079,890
2023-12-282,945.003,055.002,935.003,015.003,015.0032,415
2023-12-272,945.002,990.002,895.002,970.002,970.0045,044
2023-12-262,960.002,960.002,880.002,915.002,915.0022,051
2023-12-222,930.002,990.002,890.002,915.002,915.0045,650
2023-12-212,910.002,975.002,905.002,930.002,930.0078,610
2023-12-202,980.003,025.002,970.002,990.002,990.0033,343
2023-12-193,020.003,040.002,960.003,010.003,010.0028,198
2023-12-182,950.003,055.002,950.003,005.003,005.0039,720
2023-12-153,020.003,090.002,950.002,975.002,975.0048,037
2023-12-143,020.003,150.002,980.003,015.003,015.00161,079
2023-12-132,885.003,550.002,870.003,025.003,025.001,178,685
2023-12-122,900.002,945.002,870.002,885.002,885.0024,001
2023-12-112,900.002,950.002,890.002,930.002,930.0014,276
2023-12-082,925.002,950.002,880.002,935.002,935.0010,418
2023-12-072,930.002,930.002,875.002,915.002,915.009,862
2023-12-062,890.002,925.002,850.002,925.002,925.0017,485
2023-12-052,855.002,915.002,840.002,890.002,890.0012,854
2023-12-042,890.002,920.002,870.002,900.002,900.0017,544
2023-12-012,855.002,895.002,840.002,890.002,890.0012,112
2023-11-302,900.002,900.002,860.002,880.002,880.006,313
2023-11-292,925.002,945.002,850.002,900.002,900.0037,684
2023-11-282,950.002,950.002,890.002,910.002,910.0011,729
2023-11-272,940.002,940.002,890.002,935.002,935.008,794
2023-11-242,940.002,940.002,900.002,935.002,935.0011,398
2023-11-232,980.002,980.002,910.002,930.002,930.0017,373
2023-11-222,970.002,970.002,915.002,950.002,950.0012,253
2023-11-212,990.002,990.002,930.002,945.002,945.005,590
2023-11-202,950.002,995.002,900.002,940.002,940.0026,194
2023-11-172,880.002,940.002,880.002,905.002,905.009,548
2023-11-162,910.002,940.002,885.002,925.002,925.005,283
2023-11-152,840.002,910.002,840.002,910.002,910.0017,419
2023-11-142,800.002,840.002,800.002,840.002,840.0011,875
2023-11-132,820.002,845.002,760.002,830.002,830.0017,986
2023-11-102,820.002,845.002,795.002,810.002,810.009,447
2023-11-092,840.002,885.002,810.002,845.002,845.0025,771
2023-11-082,850.002,900.002,835.002,845.002,845.0014,358
2023-11-072,935.002,955.002,820.002,880.002,880.0032,569
2023-11-062,965.003,040.002,920.002,925.002,925.0050,441
2023-11-033,000.003,000.002,870.002,940.002,940.0017,050
2023-11-022,835.002,995.002,835.002,945.002,945.00106,192
← NewerPage 12 of 21 · 1,223 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.