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%WTI99.31▲ 2.22%
← 066900.KQ stock page

DAP Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,275.004,300.004,150.004,150.004,150.0043,419
2022-05-174,200.004,235.004,170.004,225.004,225.0045,889
2022-05-164,160.004,230.004,115.004,200.004,200.0048,718
2022-05-133,895.004,145.003,890.004,135.004,135.0081,874
2022-05-124,120.004,120.003,890.003,895.003,895.0053,474
2022-05-113,975.004,065.003,975.004,055.004,055.0054,720
2022-05-104,000.004,055.003,880.004,040.004,040.0027,068
2022-05-094,165.004,165.004,015.004,020.004,020.0042,407
2022-05-064,200.004,250.004,110.004,165.004,165.0040,918
2022-05-044,160.004,290.004,160.004,235.004,235.0049,267
2022-05-034,155.004,210.004,130.004,160.004,160.0057,110
2022-05-024,175.004,180.004,120.004,155.004,155.0067,768
2022-04-294,240.004,270.004,205.004,220.004,220.0033,320
2022-04-284,295.004,330.004,165.004,230.004,230.0066,921
2022-04-274,270.004,365.004,200.004,310.004,310.0076,881
2022-04-264,410.004,455.004,370.004,420.004,420.0042,123
2022-04-254,475.004,540.004,410.004,410.004,410.0084,456
2022-04-224,565.004,595.004,495.004,560.004,560.0070,442
2022-04-214,575.004,635.004,505.004,580.004,580.00145,582
2022-04-204,420.004,575.004,385.004,570.004,570.00171,661
2022-04-194,290.004,380.004,285.004,370.004,370.0048,484
2022-04-184,280.004,340.004,230.004,300.004,300.0041,088
2022-04-154,315.004,315.004,225.004,285.004,285.0049,416
2022-04-144,295.004,320.004,260.004,315.004,315.0057,807
2022-04-134,210.004,275.004,190.004,260.004,260.0035,052
2022-04-124,260.004,280.004,155.004,210.004,210.0058,208
2022-04-114,260.004,295.004,200.004,280.004,280.0040,725
2022-04-084,260.004,295.004,205.004,280.004,280.0045,918
2022-04-074,400.004,400.004,230.004,260.004,260.0062,832
2022-04-064,500.004,500.004,390.004,400.004,400.0038,660
2022-04-054,465.004,555.004,425.004,520.004,520.0097,244
2022-04-044,400.004,455.004,300.004,450.004,450.00110,574
2022-04-014,500.004,500.004,415.004,445.004,445.0048,563
2022-03-314,495.004,515.004,445.004,515.004,515.0045,431
2022-03-304,550.004,590.004,435.004,500.004,500.00113,816
2022-03-294,615.004,675.004,470.004,540.004,540.00322,448
2022-03-284,380.004,510.004,325.004,490.004,490.00101,853
2022-03-254,450.004,450.004,300.004,380.004,380.0088,442
2022-03-244,350.004,465.004,240.004,445.004,445.00106,425
2022-03-234,370.004,415.004,300.004,380.004,380.00145,888
2022-03-224,240.004,305.004,160.004,300.004,300.0099,813
2022-03-214,260.004,330.004,190.004,240.004,240.00107,628
2022-03-184,200.004,285.004,160.004,190.004,190.00104,658
2022-03-174,060.004,180.004,000.004,175.004,175.00143,744
2022-03-163,970.004,045.003,925.004,000.004,000.0053,675
2022-03-154,040.004,040.003,945.003,960.003,960.0056,578
2022-03-144,140.004,160.004,030.004,060.004,060.0049,825
2022-03-114,020.004,180.003,965.004,110.004,110.0078,834
2022-03-104,005.004,080.003,995.004,000.004,000.0041,247
2022-03-084,030.004,040.003,920.003,985.003,985.0066,062
2022-03-074,210.004,215.004,030.004,060.004,060.00106,426
2022-03-044,300.004,395.004,225.004,275.004,275.00271,728
2022-03-034,075.004,315.004,040.004,250.004,250.00336,554
2022-03-023,985.004,120.003,975.004,025.004,025.0058,794
2022-02-284,070.004,070.003,985.003,985.003,985.0062,339
2022-02-253,960.004,050.003,930.004,000.004,000.0071,224
2022-02-244,075.004,105.003,885.003,910.003,910.0098,737
2022-02-233,945.004,240.003,910.004,120.004,120.00208,782
2022-02-223,955.004,000.003,875.003,980.003,980.0019,170
2022-02-214,055.004,055.003,950.004,045.004,045.0016,693
← NewerPage 19 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.