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
2023-08-013,480.003,535.003,370.003,515.003,515.0042,261
2023-07-313,445.003,570.003,320.003,480.003,480.0055,703
2023-07-283,370.003,485.003,365.003,445.003,445.0048,874
2023-07-273,270.003,455.003,270.003,370.003,370.00115,999
2023-07-263,615.003,615.003,245.003,365.003,365.00426,526
2023-07-253,595.003,825.003,595.003,650.003,650.00490,084
2023-07-243,690.003,700.003,580.003,680.003,680.00202,338
2023-07-213,760.003,815.003,680.003,710.003,710.00290,217
2023-07-203,805.003,880.003,765.003,880.003,880.00327,215
2023-07-193,945.003,955.003,755.003,805.003,805.00486,625
2023-07-184,135.004,145.003,850.003,980.003,980.00889,281
2023-07-174,490.004,650.004,130.004,135.004,135.002,709,238
2023-07-143,485.004,490.003,410.004,490.004,490.007,013,669
2023-07-133,475.003,500.003,385.003,455.003,455.0069,536
2023-07-123,450.003,500.003,415.003,460.003,460.0041,860
2023-07-113,420.003,455.003,420.003,450.003,450.0039,644
2023-07-103,430.003,460.003,350.003,450.003,450.0050,388
2023-07-073,420.003,455.003,375.003,455.003,455.0071,885
2023-07-063,510.003,585.003,400.003,470.003,470.00239,175
2023-07-053,300.003,500.003,300.003,500.003,500.00230,987
2023-07-043,285.003,350.003,285.003,300.003,300.0016,548
2023-07-033,270.003,375.003,270.003,325.003,325.0064,131
2023-06-303,200.003,310.003,200.003,270.003,270.0030,211
2023-06-293,200.003,330.003,200.003,215.003,215.0051,686
2023-06-283,220.003,225.003,160.003,225.003,225.0043,275
2023-06-273,210.003,300.003,175.003,225.003,225.0016,583
2023-06-263,220.003,240.003,160.003,230.003,230.0038,025
2023-06-233,215.003,235.003,170.003,225.003,225.0013,526
2023-06-223,330.003,370.003,200.003,240.003,240.0054,231
2023-06-213,280.003,395.003,195.003,390.003,390.0064,495
2023-06-203,350.003,395.003,255.003,325.003,325.0042,466
2023-06-193,230.003,410.003,230.003,350.003,350.00269,192
2023-06-163,140.003,265.003,095.003,245.003,245.00144,463
2023-06-153,050.003,125.003,035.003,125.003,125.0037,314
2023-06-143,090.003,110.003,030.003,070.003,070.0023,340
2023-06-133,025.003,130.003,025.003,085.003,085.0032,049
2023-06-123,060.003,145.003,020.003,045.003,045.0029,392
2023-06-093,075.003,100.003,030.003,070.003,070.0037,235
2023-06-083,095.003,095.003,045.003,075.003,075.007,942
2023-06-073,090.003,095.003,035.003,095.003,095.0041,637
2023-06-053,110.003,110.003,065.003,095.003,095.0017,532
2023-06-023,030.003,155.003,030.003,110.003,110.00120,534
2023-06-013,045.003,075.003,005.003,030.003,030.0023,263
2023-05-313,040.003,095.002,990.003,075.003,075.0029,867
2023-05-303,070.003,070.002,995.003,040.003,040.0020,057
2023-05-262,990.003,050.002,980.003,015.003,015.0034,330
2023-05-252,995.003,000.002,950.002,990.002,990.008,559
2023-05-243,020.003,020.002,955.003,000.003,000.0024,754
2023-05-233,065.003,065.002,990.003,025.003,025.0011,429
2023-05-223,010.003,100.003,005.003,035.003,035.0026,284
2023-05-192,975.003,030.002,965.003,020.003,020.0039,843
2023-05-182,925.002,980.002,925.002,975.002,975.0039,379
2023-05-172,980.002,995.002,920.002,955.002,955.0028,549
2023-05-162,920.003,080.002,920.002,950.002,950.0051,564
2023-05-153,005.003,080.002,990.003,060.003,060.00100,549
2023-05-123,000.003,020.002,975.002,990.002,990.0017,926
2023-05-112,965.003,025.002,945.003,025.003,025.0016,006
2023-05-102,975.002,980.002,940.002,965.002,965.0017,221
2023-05-092,965.002,995.002,940.002,970.002,970.0013,285
2023-05-082,980.003,025.002,920.002,985.002,985.0051,921
← NewerPage 14 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.