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%WTI99.34▲ 2.25%
← 066900.KQ stock page

DAP Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,865.004,045.003,865.004,045.004,045.0032,600
2022-02-174,040.004,055.003,915.004,000.004,000.0060,470
2022-02-163,830.004,040.003,830.004,040.004,040.0053,043
2022-02-153,855.003,885.003,770.003,780.003,780.0056,556
2022-02-143,965.004,005.003,830.003,855.003,855.0080,770
2022-02-114,060.004,130.003,990.004,065.004,065.0059,443
2022-02-104,080.004,130.004,060.004,105.004,105.0026,673
2022-02-094,025.004,140.004,025.004,080.004,080.0045,393
2022-02-084,150.004,170.003,965.004,020.004,020.0058,178
2022-02-074,185.004,185.004,080.004,150.004,150.0027,435
2022-02-044,080.004,175.004,060.004,170.004,170.0082,110
2022-02-034,120.004,190.004,070.004,100.004,100.0078,608
2022-01-283,970.004,110.003,900.004,105.004,105.00134,236
2022-01-274,050.004,050.003,845.003,945.003,945.0073,384
2022-01-264,010.004,100.003,945.004,015.004,015.00108,525
2022-01-254,230.004,250.003,930.004,030.004,030.00173,791
2022-01-244,360.004,360.004,170.004,230.004,230.00119,292
2022-01-214,440.004,680.004,335.004,360.004,360.00568,127
2022-01-204,310.004,445.004,215.004,445.004,445.00120,202
2022-01-194,500.004,500.004,100.004,330.004,330.00218,859
2022-01-184,430.004,565.004,340.004,500.004,500.00295,459
2022-01-174,490.004,500.004,275.004,360.004,360.00211,130
2022-01-144,380.004,490.004,310.004,405.004,405.00213,729
2022-01-134,255.004,400.004,225.004,390.004,390.00272,065
2022-01-124,060.004,245.004,060.004,245.004,245.00122,053
2022-01-114,090.004,130.003,990.004,050.004,050.0082,601
2022-01-104,150.004,150.003,950.004,090.004,090.00170,265
2022-01-074,010.004,190.004,010.004,150.004,150.0099,331
2022-01-064,055.004,090.003,925.004,010.004,010.00154,698
2022-01-054,175.004,180.004,090.004,120.004,120.0078,035
2022-01-044,265.004,270.004,065.004,180.004,180.00142,199
2022-01-034,210.004,305.004,200.004,265.004,265.00132,618
2021-12-304,330.004,360.004,180.004,180.004,180.00414,795
2021-12-293,995.004,390.003,965.004,330.004,330.00720,425
2021-12-283,980.004,030.003,890.004,000.004,000.00126,060
2021-12-273,940.004,060.003,910.003,925.003,925.00117,544
2021-12-243,940.003,950.003,785.003,940.003,940.00246,902
2021-12-233,640.004,140.003,580.003,920.003,920.001,203,095
2021-12-223,425.003,645.003,385.003,580.003,580.00220,599
2021-12-213,385.003,435.003,370.003,420.003,420.0035,202
2021-12-203,485.003,495.003,385.003,405.003,405.0053,677
2021-12-173,520.003,535.003,485.003,530.003,530.0024,276
2021-12-163,550.003,580.003,480.003,500.003,500.0027,352
2021-12-153,535.003,575.003,475.003,520.003,520.0034,862
2021-12-143,610.003,610.003,525.003,580.003,580.0024,172
2021-12-133,640.003,645.003,585.003,615.003,615.0032,967
2021-12-103,635.003,665.003,570.003,650.003,650.0044,842
2021-12-093,540.003,680.003,505.003,635.003,635.0093,414
2021-12-083,640.003,640.003,535.003,540.003,540.0063,617
2021-12-073,520.003,580.003,480.003,575.003,575.0062,843
2021-12-063,520.003,555.003,465.003,520.003,520.0030,478
2021-12-033,475.003,630.003,385.003,550.003,550.00102,659
2021-12-023,290.003,440.003,245.003,430.003,430.0069,831
2021-12-013,210.003,320.003,135.003,300.003,300.00148,552
2021-11-303,570.003,605.003,225.003,255.003,255.00353,613
2021-11-293,630.003,700.003,510.003,570.003,570.00373,536
2021-11-264,010.004,665.003,755.003,765.003,765.005,696,258
2021-11-253,995.004,055.003,980.004,000.004,000.0040,666
2021-11-243,990.004,025.003,920.004,010.004,010.0047,394
2021-11-234,070.004,150.003,960.004,025.004,025.0048,095
← NewerPage 20 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.