See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.56▲ 1.45%
← 066900.KQ stock page

DAP Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,980.003,025.002,920.002,985.002,985.0051,921
2023-05-042,995.003,045.002,965.002,975.002,975.0013,829
2023-05-032,945.003,030.002,930.003,000.003,000.0020,231
2023-05-022,860.003,060.002,860.002,950.002,950.0064,102
2023-04-282,865.002,880.002,830.002,865.002,865.0014,775
2023-04-272,820.002,865.002,785.002,865.002,865.0011,423
2023-04-262,910.002,910.002,785.002,820.002,820.00103,187
2023-04-252,980.002,990.002,830.002,925.002,925.0051,466
2023-04-243,095.003,125.002,975.003,020.003,020.0049,535
2023-04-213,095.003,125.003,050.003,125.003,125.0069,151
2023-04-203,150.003,220.003,100.003,150.003,150.0072,340
2023-04-193,025.003,255.003,025.003,160.003,160.00304,415
2023-04-183,025.003,040.002,990.003,025.003,025.0025,402
2023-04-173,035.003,035.002,990.003,035.003,035.0031,487
2023-04-143,035.003,055.003,010.003,035.003,035.0023,207
2023-04-133,025.003,055.002,990.003,055.003,055.0013,762
2023-04-123,010.003,065.002,965.003,055.003,055.0049,079
2023-04-112,990.003,020.002,915.003,020.003,020.0049,583
2023-04-102,950.003,100.002,930.003,000.003,000.00209,072
2023-04-072,865.002,945.002,865.002,945.002,945.0022,757
2023-04-062,885.002,930.002,865.002,865.002,865.0024,380
2023-04-052,900.002,935.002,885.002,900.002,900.0016,738
2023-04-042,910.002,955.002,880.002,900.002,900.0025,868
2023-04-032,995.002,995.002,855.002,910.002,910.0095,244
2023-03-312,985.003,000.002,960.002,995.002,995.0022,652
2023-03-302,970.003,015.002,940.002,985.002,985.0046,951
2023-03-292,890.002,990.002,890.002,985.002,985.0057,080
2023-03-282,850.002,890.002,830.002,890.002,890.0017,799
2023-03-272,880.002,880.002,810.002,860.002,860.0018,431
2023-03-242,840.002,865.002,820.002,860.002,860.008,366
2023-03-232,855.002,870.002,800.002,840.002,840.0028,466
2023-03-222,865.002,870.002,820.002,870.002,870.0013,964
2023-03-212,885.002,890.002,850.002,850.002,850.0045,971
2023-03-202,910.002,940.002,855.002,860.002,860.0061,482
2023-03-172,900.002,930.002,855.002,910.002,910.0032,775
2023-03-162,910.002,925.002,845.002,900.002,900.0013,100
2023-03-152,825.002,890.002,825.002,880.002,880.0015,652
2023-03-142,860.002,870.002,775.002,825.002,825.0033,742
2023-03-132,950.002,950.002,870.002,915.002,915.0020,018
2023-03-102,980.002,990.002,950.002,990.002,990.0011,055
2023-03-092,990.003,005.002,950.003,005.003,005.0012,465
2023-03-083,010.003,060.002,960.002,990.002,990.0021,258
2023-03-073,035.003,035.002,985.003,035.003,035.0015,268
2023-03-063,050.003,080.003,010.003,035.003,035.0042,472
2023-03-033,015.003,060.003,000.003,040.003,040.0016,089
2023-03-022,970.003,035.002,950.003,030.003,030.0023,551
2023-02-282,930.002,970.002,930.002,970.002,970.0012,432
2023-02-272,965.002,970.002,890.002,950.002,950.0014,800
2023-02-243,010.003,010.002,905.002,995.002,995.0051,335
2023-02-232,960.003,020.002,955.003,010.003,010.0016,891
2023-02-223,035.003,045.002,945.003,000.003,000.0021,178
2023-02-213,045.003,055.003,005.003,045.003,045.0011,119
2023-02-203,030.003,050.003,010.003,045.003,045.006,179
2023-02-173,035.003,050.003,010.003,030.003,030.009,883
2023-02-162,940.003,055.002,940.003,035.003,035.0029,647
2023-02-152,985.003,000.002,935.002,970.002,970.0035,845
2023-02-142,920.002,990.002,900.002,970.002,970.0032,352
2023-02-132,945.002,945.002,905.002,920.002,920.0015,172
2023-02-103,000.003,000.002,915.002,945.002,945.0037,311
2023-02-093,020.003,030.002,995.003,000.003,000.0024,842
← NewerPage 15 of 21 · 1,228 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.