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%WTI98.74▲ 1.64%
← 066900.KQ stock page

DAP Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,980.003,070.002,955.003,035.003,035.0040,100
2023-02-072,905.002,950.002,905.002,950.002,950.0013,268
2023-02-062,980.002,990.002,920.002,930.002,930.0018,977
2023-02-032,975.002,990.002,945.002,990.002,990.0020,116
2023-02-022,975.003,010.002,955.002,975.002,975.0019,400
2023-02-012,980.003,035.002,945.002,970.002,970.0047,763
2023-01-312,950.002,980.002,940.002,980.002,980.0013,921
2023-01-302,955.003,030.002,935.002,980.002,980.0017,977
2023-01-272,910.002,980.002,910.002,955.002,955.0014,672
2023-01-262,920.002,920.002,880.002,905.002,905.0026,586
2023-01-252,935.002,935.002,900.002,905.002,905.0031,902
2023-01-202,900.002,910.002,860.002,905.002,905.008,385
2023-01-192,865.002,905.002,825.002,900.002,900.0036,632
2023-01-182,850.002,880.002,810.002,875.002,875.009,368
2023-01-172,890.002,890.002,830.002,850.002,850.0014,667
2023-01-162,880.002,985.002,840.002,855.002,855.0024,895
2023-01-132,815.002,865.002,810.002,845.002,845.0017,794
2023-01-122,780.002,810.002,750.002,810.002,810.0023,780
2023-01-112,770.002,830.002,770.002,775.002,775.006,152
2023-01-102,750.002,850.002,730.002,760.002,760.0022,236
2023-01-092,775.002,790.002,725.002,745.002,745.0013,403
2023-01-062,720.002,755.002,665.002,725.002,725.0015,309
2023-01-052,785.002,785.002,655.002,720.002,720.0016,241
2023-01-042,635.002,800.002,605.002,700.002,700.0021,050
2023-01-032,665.002,700.002,620.002,635.002,635.0012,621
2023-01-022,740.002,740.002,690.002,710.002,710.007,155
2022-12-292,760.002,775.002,700.002,745.002,745.0012,281
2022-12-282,760.002,795.002,760.002,790.002,790.0010,730
2022-12-272,760.002,770.002,730.002,760.002,760.0018,254
2022-12-262,795.002,800.002,745.002,780.002,780.006,398
2022-12-232,855.002,855.002,750.002,795.002,795.0012,532
2022-12-222,820.002,855.002,815.002,855.002,855.0014,173
2022-12-212,825.002,835.002,800.002,815.002,815.005,036
2022-12-202,860.002,870.002,815.002,855.002,855.0015,569
2022-12-192,885.002,900.002,880.002,885.002,885.003,837
2022-12-162,935.002,975.002,910.002,935.002,935.007,619
2022-12-152,970.002,970.002,905.002,935.002,935.0012,682
2022-12-142,970.002,990.002,905.002,955.002,955.0015,353
2022-12-132,860.002,965.002,860.002,955.002,955.0021,557
2022-12-122,870.002,900.002,845.002,900.002,900.008,638
2022-12-092,830.002,860.002,770.002,860.002,860.0018,315
2022-12-082,860.002,860.002,835.002,835.002,835.0010,493
2022-12-072,915.002,915.002,850.002,880.002,880.008,893
2022-12-062,970.002,970.002,890.002,945.002,945.004,495
2022-12-052,970.002,980.002,950.002,970.002,970.0013,775
2022-12-023,000.003,000.002,975.003,000.003,000.009,299
2022-12-013,060.003,060.002,905.003,000.003,000.0035,898
2022-11-302,920.003,005.002,915.002,980.002,980.0014,654
2022-11-292,935.002,950.002,855.002,945.002,945.0018,300
2022-11-283,030.003,030.002,925.002,950.002,950.008,220
2022-11-252,935.003,010.002,900.002,980.002,980.0021,153
2022-11-242,940.002,980.002,915.002,915.002,915.0018,088
2022-11-232,900.002,960.002,890.002,910.002,910.0011,445
2022-11-222,905.002,915.002,850.002,915.002,915.005,917
2022-11-213,015.003,015.002,850.002,940.002,940.0033,134
2022-11-182,985.003,040.002,970.003,040.003,040.0013,120
2022-11-173,000.003,045.002,975.003,015.003,015.0024,822
2022-11-162,940.002,995.002,895.002,985.002,985.0074,130
2022-11-152,790.002,880.002,765.002,880.002,880.0034,089
2022-11-142,760.002,790.002,735.002,780.002,780.0016,256
← NewerPage 16 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.