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%WTI98.59▲ 1.48%
← 066900.KQ stock page

DAP Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,495.003,505.003,445.003,485.003,485.005,087
2022-08-113,495.003,525.003,410.003,490.003,490.0024,073
2022-08-103,410.003,540.003,405.003,475.003,475.0022,443
2022-08-093,390.003,630.003,390.003,410.003,410.00100,184
2022-08-083,450.003,470.003,415.003,430.003,430.0011,874
2022-08-053,550.003,550.003,460.003,470.003,470.0024,071
2022-08-043,540.003,540.003,460.003,515.003,515.0020,599
2022-08-033,435.003,520.003,415.003,500.003,500.004,726
2022-08-023,535.003,535.003,420.003,450.003,450.0018,543
2022-08-013,520.003,525.003,475.003,520.003,520.0017,402
2022-07-293,450.003,510.003,410.003,510.003,510.0013,448
2022-07-283,520.003,520.003,400.003,450.003,450.0031,793
2022-07-273,435.003,490.003,395.003,470.003,470.0013,009
2022-07-263,450.003,460.003,410.003,440.003,440.006,475
2022-07-253,475.003,485.003,425.003,460.003,460.009,360
2022-07-223,455.003,520.003,405.003,480.003,480.0021,003
2022-07-213,495.003,530.003,435.003,490.003,490.0014,701
2022-07-203,510.003,550.003,440.003,485.003,485.0059,326
2022-07-193,500.003,525.003,415.003,485.003,485.0047,019
2022-07-183,535.003,545.003,485.003,520.003,520.0026,890
2022-07-153,530.003,565.003,455.003,530.003,530.0047,184
2022-07-143,475.003,565.003,420.003,560.003,560.0079,604
2022-07-133,345.003,490.003,330.003,475.003,475.00125,427
2022-07-123,330.003,390.003,280.003,360.003,360.0071,999
2022-07-113,310.003,370.003,255.003,365.003,365.0070,946
2022-07-083,275.003,320.003,220.003,310.003,310.0059,312
2022-07-073,225.003,265.003,180.003,260.003,260.0024,388
2022-07-063,235.003,360.003,125.003,225.003,225.0037,593
2022-07-053,160.003,235.003,115.003,235.003,235.0025,854
2022-07-043,175.003,175.003,035.003,150.003,150.0039,728
2022-07-013,195.003,230.003,120.003,220.003,220.0018,888
2022-06-303,215.003,280.003,145.003,255.003,255.0027,402
2022-06-293,225.003,290.003,185.003,260.003,260.0019,127
2022-06-283,220.003,290.003,165.003,285.003,285.0044,290
2022-06-273,245.003,260.003,120.003,220.003,220.0034,249
2022-06-243,000.003,185.003,000.003,185.003,185.0068,224
2022-06-233,130.003,315.003,010.003,010.003,010.00111,076
2022-06-223,485.003,485.003,200.003,280.003,280.0056,917
2022-06-213,365.003,580.003,290.003,450.003,450.0049,404
2022-06-203,480.003,490.003,180.003,370.003,370.0076,698
2022-06-173,360.003,480.003,305.003,475.003,475.0022,735
2022-06-163,440.003,565.003,395.003,480.003,480.0035,232
2022-06-153,580.003,585.003,350.003,395.003,395.0080,138
2022-06-143,610.003,685.003,495.003,585.003,585.0054,382
2022-06-133,905.003,905.003,705.003,705.003,705.0053,103
2022-06-103,945.003,950.003,880.003,950.003,950.0034,602
2022-06-093,975.003,990.003,915.003,935.003,935.0021,763
2022-06-083,995.004,005.003,960.003,995.003,995.0016,214
2022-06-074,050.004,055.003,970.003,995.003,995.0048,297
2022-06-034,055.004,140.004,025.004,035.004,035.0023,091
2022-06-024,075.004,115.004,025.004,045.004,045.0023,467
2022-05-314,205.004,205.004,055.004,120.004,120.0086,174
2022-05-304,085.004,135.004,055.004,125.004,125.0022,990
2022-05-274,100.004,135.004,025.004,090.004,090.0039,980
2022-05-263,975.004,115.003,975.004,075.004,075.0063,922
2022-05-253,985.004,070.003,925.004,040.004,040.0020,206
2022-05-244,045.004,095.003,985.003,985.003,985.0048,597
2022-05-234,145.004,175.004,090.004,100.004,100.0017,041
2022-05-204,130.004,175.004,100.004,145.004,145.0017,812
2022-05-194,105.004,130.004,035.004,130.004,130.0045,956
← NewerPage 18 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.