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%WTI98.29▼ 3.44%
← 066900.KQ stock page

DAP Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,730.002,770.002,710.002,760.002,760.0027,022
2022-11-102,705.002,710.002,675.002,705.002,705.0010,246
2022-11-092,705.002,725.002,680.002,710.002,710.0034,125
2022-11-082,680.002,710.002,675.002,705.002,705.0013,884
2022-11-072,680.002,680.002,645.002,680.002,680.0016,605
2022-11-042,665.002,665.002,600.002,655.002,655.0010,625
2022-11-032,675.002,700.002,655.002,665.002,665.005,286
2022-11-022,685.002,725.002,640.002,710.002,710.0038,854
2022-11-012,680.002,680.002,650.002,675.002,675.009,775
2022-10-312,665.002,665.002,605.002,650.002,650.0028,584
2022-10-282,655.002,680.002,580.002,605.002,605.0016,896
2022-10-272,630.002,675.002,605.002,655.002,655.006,767
2022-10-262,625.002,650.002,595.002,630.002,630.008,411
2022-10-252,610.002,650.002,600.002,625.002,625.008,273
2022-10-242,560.002,635.002,560.002,600.002,600.0010,675
2022-10-212,550.002,560.002,510.002,550.002,550.0011,515
2022-10-202,625.002,625.002,530.002,585.002,585.0025,209
2022-10-192,720.002,720.002,600.002,625.002,625.0018,383
2022-10-182,630.002,655.002,610.002,630.002,630.0011,210
2022-10-172,535.002,610.002,485.002,605.002,605.0020,796
2022-10-142,495.002,605.002,495.002,535.002,535.0042,594
2022-10-132,470.002,500.002,400.002,490.002,490.0047,818
2022-10-122,645.002,665.002,505.002,525.002,525.00100,225
2022-10-112,690.002,730.002,645.002,700.002,700.0053,845
2022-10-072,805.002,805.002,735.002,735.002,735.0038,910
2022-10-062,720.002,825.002,705.002,815.002,815.0022,188
2022-10-052,760.002,775.002,660.002,720.002,720.0052,588
2022-10-042,740.002,760.002,695.002,735.002,735.0053,590
2022-09-302,710.002,810.002,710.002,740.002,740.0052,854
2022-09-292,770.002,820.002,705.002,790.002,790.0028,164
2022-09-282,795.002,880.002,620.002,785.002,785.0060,656
2022-09-272,760.002,855.002,745.002,795.002,795.0041,349
2022-09-262,980.002,985.002,830.002,860.002,860.0038,570
2022-09-233,070.003,080.002,975.002,990.002,990.0014,578
2022-09-223,020.003,080.002,935.003,080.003,080.0040,399
2022-09-213,030.003,050.003,005.003,030.003,030.0011,970
2022-09-203,020.003,060.003,010.003,030.003,030.0013,617
2022-09-193,105.003,105.003,005.003,005.003,005.0043,785
2022-09-163,080.003,135.003,070.003,135.003,135.0011,868
2022-09-153,120.003,160.003,085.003,130.003,130.0013,867
2022-09-143,105.003,115.003,080.003,105.003,105.007,111
2022-09-133,170.003,170.003,125.003,155.003,155.0018,001
2022-09-083,075.003,180.003,060.003,095.003,095.0020,290
2022-09-073,135.003,135.003,055.003,075.003,075.0011,817
2022-09-063,100.003,120.003,050.003,110.003,110.0011,925
2022-09-053,110.003,140.003,055.003,105.003,105.0023,670
2022-09-023,135.003,160.003,110.003,145.003,145.0016,284
2022-09-013,195.003,230.003,095.003,150.003,150.0044,248
2022-08-313,175.003,190.003,100.003,180.003,180.0042,204
2022-08-303,140.003,245.003,070.003,175.003,175.0056,909
2022-08-293,180.003,230.003,130.003,170.003,170.0038,598
2022-08-263,210.003,230.003,170.003,215.003,215.0046,778
2022-08-253,210.003,240.003,190.003,200.003,200.0043,644
2022-08-243,185.003,220.003,130.003,175.003,175.0060,047
2022-08-233,205.003,820.003,125.003,130.003,130.00834,508
2022-08-223,250.003,280.003,230.003,240.003,240.0014,513
2022-08-193,330.003,365.003,285.003,315.003,315.0031,392
2022-08-183,360.003,400.003,315.003,380.003,380.0024,735
2022-08-173,440.003,480.003,390.003,420.003,420.0036,177
2022-08-163,485.003,495.003,440.003,475.003,475.0016,382
← NewerPage 17 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.