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
2023-11-012,770.003,600.002,760.002,830.002,830.00623,714
2023-10-312,870.002,870.002,750.002,795.002,795.0028,860
2023-10-302,855.002,885.002,810.002,810.002,810.007,857
2023-10-272,825.002,865.002,765.002,850.002,850.0016,441
2023-10-262,960.002,960.002,805.002,850.002,850.0015,776
2023-10-252,995.002,995.002,835.002,960.002,960.008,086
2023-10-242,850.002,975.002,800.002,945.002,945.0023,905
2023-10-232,930.002,975.002,855.002,865.002,865.0040,418
2023-10-203,125.003,125.002,925.002,975.002,975.0042,489
2023-10-193,170.003,170.003,005.003,125.003,125.0018,948
2023-10-183,045.003,170.003,045.003,170.003,170.0019,488
2023-10-173,045.003,155.003,045.003,100.003,100.0010,239
2023-10-163,175.003,175.003,060.003,085.003,085.0010,606
2023-10-133,220.003,220.003,145.003,155.003,155.007,368
2023-10-123,185.003,250.003,150.003,235.003,235.004,836
2023-10-113,110.003,185.003,085.003,185.003,185.0011,885
2023-10-103,230.003,230.003,080.003,135.003,135.0019,158
2023-10-063,140.003,235.003,075.003,230.003,230.0010,278
2023-10-053,180.003,215.003,090.003,155.003,155.0026,658
2023-10-043,285.003,285.003,170.003,180.003,180.0023,270
2023-09-273,220.003,305.003,190.003,290.003,290.0010,985
2023-09-263,270.003,300.003,210.003,260.003,260.0023,990
2023-09-253,275.003,320.003,180.003,320.003,320.0049,372
2023-09-223,310.003,335.003,265.003,300.003,300.0036,251
2023-09-213,415.003,440.003,355.003,365.003,365.0029,207
2023-09-203,405.003,485.003,385.003,485.003,485.0024,942
2023-09-193,495.003,535.003,400.003,430.003,430.0049,820
2023-09-183,595.003,595.003,485.003,535.003,535.0025,385
2023-09-153,530.003,640.003,505.003,635.003,635.0020,240
2023-09-143,460.003,530.003,455.003,530.003,530.0048,466
2023-09-133,545.003,545.003,455.003,505.003,505.0037,841
2023-09-123,625.003,685.003,535.003,545.003,545.0054,485
2023-09-113,815.003,815.003,620.003,665.003,665.0084,278
2023-09-083,675.003,980.003,630.003,820.003,820.00568,350
2023-09-073,680.003,720.003,555.003,625.003,625.0038,274
2023-09-063,710.003,785.003,660.003,685.003,685.0041,675
2023-09-053,640.003,740.003,640.003,710.003,710.0027,094
2023-09-043,570.003,715.003,570.003,675.003,675.0023,347
2023-09-013,675.003,730.003,600.003,645.003,645.0035,303
2023-08-313,715.003,720.003,625.003,670.003,670.0027,906
2023-08-303,670.003,730.003,610.003,715.003,715.0035,114
2023-08-293,710.003,720.003,645.003,670.003,670.0028,521
2023-08-283,640.003,705.003,620.003,705.003,705.0032,327
2023-08-253,555.003,660.003,540.003,640.003,640.0037,436
2023-08-243,630.003,670.003,610.003,650.003,650.0036,694
2023-08-233,630.003,630.003,530.003,630.003,630.0037,323
2023-08-223,535.003,600.003,515.003,600.003,600.0040,275
2023-08-213,315.003,780.003,315.003,550.003,550.00342,751
2023-08-183,355.003,450.003,335.003,405.003,405.0045,762
2023-08-173,495.003,505.003,255.003,470.003,470.0072,626
2023-08-163,525.003,545.003,430.003,500.003,500.0079,191
2023-08-143,600.003,645.003,450.003,600.003,600.0045,724
2023-08-113,485.003,650.003,485.003,600.003,600.0043,450
2023-08-103,480.003,535.003,430.003,480.003,480.0036,632
2023-08-093,555.003,580.003,480.003,555.003,555.0022,887
2023-08-083,685.003,700.003,530.003,555.003,555.0066,878
2023-08-073,655.003,740.003,620.003,685.003,685.00132,218
2023-08-043,450.003,710.003,420.003,670.003,670.00174,599
2023-08-033,350.003,465.003,340.003,450.003,450.0067,026
2023-08-023,515.003,540.003,370.003,415.003,415.0072,427
← NewerPage 13 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.