DAP Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,850.00 | 1,850.00 | 1,766.00 | 1,850.00 | 1,850.00 | 6,064 |
| 2026-07-16 | 1,850.00 | 1,850.00 | 1,759.00 | 1,850.00 | 1,850.00 | 2,162 |
| 2026-07-15 | 1,850.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,850.00 | 5,710 |
| 2026-07-14 | 1,827.00 | 1,827.00 | 1,742.00 | 1,824.00 | 1,824.00 | 5,569 |
| 2026-07-13 | 1,730.00 | 1,835.00 | 1,730.00 | 1,827.00 | 1,827.00 | 886 |
| 2026-07-10 | 1,800.00 | 1,850.00 | 1,785.00 | 1,835.00 | 1,835.00 | 6,057 |
| 2026-07-09 | 1,835.00 | 1,835.00 | 1,707.00 | 1,834.00 | 1,834.00 | 8,802 |
| 2026-07-08 | 1,799.00 | 1,849.00 | 1,743.00 | 1,835.00 | 1,835.00 | 3,701 |
| 2026-07-07 | 1,847.00 | 1,847.00 | 1,666.00 | 1,818.00 | 1,818.00 | 5,821 |
| 2026-07-06 | 1,807.00 | 1,849.00 | 1,708.00 | 1,848.00 | 1,848.00 | 6,539 |
| 2026-07-03 | 1,790.00 | 1,842.00 | 1,703.00 | 1,808.00 | 1,808.00 | 10,261 |
| 2026-07-02 | 1,808.00 | 1,808.00 | 1,724.00 | 1,799.00 | 1,799.00 | 11,432 |
| 2026-07-01 | 1,844.00 | 1,844.00 | 1,683.00 | 1,808.00 | 1,808.00 | 9,911 |
| 2026-06-30 | 1,848.00 | 1,848.00 | 1,689.00 | 1,730.00 | 1,730.00 | 4,103 |
| 2026-06-29 | 1,726.00 | 1,745.00 | 1,689.00 | 1,745.00 | 1,745.00 | 4,051 |
| 2026-06-26 | 1,741.00 | 1,742.00 | 1,697.00 | 1,726.00 | 1,726.00 | 11,665 |
| 2026-06-25 | 1,744.00 | 1,745.00 | 1,692.00 | 1,741.00 | 1,741.00 | 17,573 |
| 2026-06-24 | 1,700.00 | 1,825.00 | 1,675.00 | 1,744.00 | 1,744.00 | 8,169 |
| 2026-06-23 | 1,770.00 | 1,847.00 | 1,702.00 | 1,745.00 | 1,745.00 | 9,129 |
| 2026-06-22 | 1,750.00 | 1,849.00 | 1,703.00 | 1,770.00 | 1,770.00 | 3,602 |
| 2026-06-19 | 1,780.00 | 1,780.00 | 1,709.00 | 1,777.00 | 1,777.00 | 12,809 |
| 2026-06-18 | 1,794.00 | 1,799.00 | 1,705.00 | 1,798.00 | 1,798.00 | 8,737 |
| 2026-06-17 | 1,789.00 | 1,827.00 | 1,719.00 | 1,809.00 | 1,809.00 | 8,753 |
| 2026-06-16 | 1,808.00 | 1,812.00 | 1,767.00 | 1,790.00 | 1,790.00 | 4,699 |
| 2026-06-15 | 1,783.00 | 1,823.00 | 1,710.00 | 1,823.00 | 1,823.00 | 8,284 |
| 2026-06-12 | 1,779.00 | 1,783.00 | 1,700.00 | 1,783.00 | 1,783.00 | 11,259 |
| 2026-06-11 | 1,727.00 | 1,849.00 | 1,702.00 | 1,780.00 | 1,780.00 | 8,758 |
| 2026-06-10 | 1,742.00 | 1,840.00 | 1,692.00 | 1,727.00 | 1,727.00 | 9,914 |
| 2026-06-09 | 1,734.00 | 1,800.00 | 1,690.00 | 1,757.00 | 1,757.00 | 15,288 |
| 2026-06-08 | 1,700.00 | 1,820.00 | 1,666.00 | 1,732.00 | 1,732.00 | 22,934 |
| 2026-06-05 | 1,809.00 | 1,831.00 | 1,730.00 | 1,820.00 | 1,820.00 | 22,291 |
| 2026-06-04 | 1,903.00 | 1,903.00 | 1,720.00 | 1,809.00 | 1,809.00 | 24,256 |
| 2026-06-02 | 1,833.00 | 1,833.00 | 1,773.00 | 1,813.00 | 1,813.00 | 17,714 |
| 2026-06-01 | 1,880.00 | 1,880.00 | 1,775.00 | 1,833.00 | 1,833.00 | 29,527 |
| 2026-05-29 | 1,777.00 | 1,900.00 | 1,775.00 | 1,880.00 | 1,880.00 | 21,176 |
| 2026-05-28 | 1,842.00 | 1,842.00 | 1,772.00 | 1,811.00 | 1,811.00 | 33,079 |
| 2026-05-27 | 1,890.00 | 1,890.00 | 1,822.00 | 1,841.00 | 1,841.00 | 24,439 |
| 2026-05-26 | 1,803.00 | 1,905.00 | 1,800.00 | 1,843.00 | 1,843.00 | 36,988 |
| 2026-05-22 | 1,815.00 | 1,853.00 | 1,800.00 | 1,803.00 | 1,803.00 | 3,229 |
| 2026-05-21 | 1,797.00 | 1,839.00 | 1,796.00 | 1,815.00 | 1,815.00 | 9,896 |
| 2026-05-20 | 1,799.00 | 1,858.00 | 1,765.00 | 1,797.00 | 1,797.00 | 5,593 |
| 2026-05-19 | 1,828.00 | 1,829.00 | 1,778.00 | 1,799.00 | 1,799.00 | 15,381 |
| 2026-05-18 | 1,850.00 | 1,850.00 | 1,777.00 | 1,829.00 | 1,829.00 | 8,124 |
| 2026-05-15 | 1,830.00 | 1,830.00 | 1,791.00 | 1,822.00 | 1,822.00 | 13,420 |
| 2026-05-14 | 1,836.00 | 1,854.00 | 1,781.00 | 1,835.00 | 1,835.00 | 32,925 |
| 2026-05-13 | 1,899.00 | 1,899.00 | 1,785.00 | 1,836.00 | 1,836.00 | 10,058 |
| 2026-05-12 | 1,899.00 | 1,899.00 | 1,792.00 | 1,837.00 | 1,837.00 | 24,286 |
| 2026-05-11 | 1,835.00 | 1,857.00 | 1,821.00 | 1,838.00 | 1,838.00 | 26,788 |
| 2026-05-08 | 1,855.00 | 1,856.00 | 1,767.00 | 1,835.00 | 1,835.00 | 26,039 |
| 2026-05-07 | 1,767.00 | 1,899.00 | 1,766.00 | 1,855.00 | 1,855.00 | 38,715 |
| 2026-05-06 | 1,733.00 | 1,795.00 | 1,720.00 | 1,767.00 | 1,767.00 | 29,035 |
| 2026-05-04 | 1,709.00 | 1,720.00 | 1,648.00 | 1,713.00 | 1,713.00 | 37,136 |
| 2026-04-30 | 1,619.00 | 1,680.00 | 1,619.00 | 1,644.00 | 1,644.00 | 13,946 |
| 2026-04-29 | 1,601.00 | 1,643.00 | 1,572.00 | 1,619.00 | 1,619.00 | 9,616 |
| 2026-04-28 | 1,612.00 | 1,612.00 | 1,596.00 | 1,600.00 | 1,600.00 | 7,534 |
| 2026-04-27 | 1,614.00 | 1,614.00 | 1,506.00 | 1,601.00 | 1,601.00 | 6,070 |
| 2026-04-24 | 1,650.00 | 1,680.00 | 1,603.00 | 1,603.00 | 1,603.00 | 17,611 |
| 2026-04-23 | 1,562.00 | 1,721.00 | 1,562.00 | 1,661.00 | 1,661.00 | 82,868 |
| 2026-04-22 | 1,493.00 | 1,563.00 | 1,484.00 | 1,562.00 | 1,562.00 | 15,872 |
| 2026-04-21 | 1,434.00 | 1,578.00 | 1,409.00 | 1,492.00 | 1,492.00 | 31,900 |
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.