DAP Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,418.00 | 1,450.00 | 1,380.00 | 1,434.00 | 1,434.00 | 6,064 |
| 2026-04-17 | 1,438.00 | 1,498.00 | 1,388.00 | 1,397.00 | 1,397.00 | 8,752 |
| 2026-04-16 | 1,410.00 | 1,450.00 | 1,389.00 | 1,438.00 | 1,438.00 | 6,538 |
| 2026-04-15 | 1,404.00 | 1,434.00 | 1,379.00 | 1,411.00 | 1,411.00 | 25,162 |
| 2026-04-14 | 1,388.00 | 1,410.00 | 1,379.00 | 1,404.00 | 1,404.00 | 7,040 |
| 2026-04-13 | 1,400.00 | 1,400.00 | 1,338.00 | 1,388.00 | 1,388.00 | 4,115 |
| 2026-04-10 | 1,358.00 | 1,388.00 | 1,343.00 | 1,381.00 | 1,381.00 | 9,264 |
| 2026-04-09 | 1,388.00 | 1,388.00 | 1,335.00 | 1,358.00 | 1,358.00 | 17,936 |
| 2026-04-08 | 1,388.00 | 1,388.00 | 1,364.00 | 1,388.00 | 1,388.00 | 32,532 |
| 2026-04-07 | 1,404.00 | 1,404.00 | 1,364.00 | 1,388.00 | 1,388.00 | 8,172 |
| 2026-04-06 | 1,420.00 | 1,432.00 | 1,400.00 | 1,417.00 | 1,417.00 | 1,817 |
| 2026-04-03 | 1,434.00 | 1,460.00 | 1,333.00 | 1,432.00 | 1,432.00 | 2,747 |
| 2026-04-02 | 1,386.00 | 1,437.00 | 1,373.00 | 1,434.00 | 1,434.00 | 49,251 |
| 2026-04-01 | 1,410.00 | 1,424.00 | 1,315.00 | 1,386.00 | 1,386.00 | 38,029 |
| 2026-03-31 | 1,463.00 | 1,463.00 | 1,320.00 | 1,405.00 | 1,405.00 | 5,655 |
| 2026-03-30 | 1,410.00 | 1,542.00 | 1,356.00 | 1,464.00 | 1,464.00 | 7,016 |
| 2026-03-27 | 1,416.00 | 1,416.00 | 1,348.00 | 1,410.00 | 1,410.00 | 13,360 |
| 2026-03-26 | 1,427.00 | 1,435.00 | 1,353.00 | 1,416.00 | 1,416.00 | 22,430 |
| 2026-03-25 | 1,363.00 | 1,433.00 | 1,344.00 | 1,428.00 | 1,428.00 | 44,216 |
| 2026-03-24 | 1,441.00 | 1,490.00 | 1,313.00 | 1,363.00 | 1,363.00 | 42,592 |
| 2026-03-23 | 1,465.00 | 1,529.00 | 1,440.00 | 1,447.00 | 1,447.00 | 41,122 |
| 2026-03-20 | 1,637.00 | 1,659.00 | 1,620.00 | 1,637.00 | 1,637.00 | 38,478 |
| 2026-03-19 | 1,650.00 | 1,651.00 | 1,630.00 | 1,637.00 | 1,637.00 | 11,348 |
| 2026-03-18 | 1,662.00 | 1,668.00 | 1,634.00 | 1,665.00 | 1,665.00 | 35,184 |
| 2026-03-17 | 1,601.00 | 1,676.00 | 1,581.00 | 1,666.00 | 1,666.00 | 44,715 |
| 2026-03-16 | 1,738.00 | 1,838.00 | 1,598.00 | 1,601.00 | 1,601.00 | 59,187 |
| 2026-03-13 | 1,788.00 | 1,808.00 | 1,774.00 | 1,791.00 | 1,791.00 | 9,402 |
| 2026-03-12 | 1,801.00 | 1,802.00 | 1,750.00 | 1,793.00 | 1,793.00 | 18,795 |
| 2026-03-11 | 1,758.00 | 1,805.00 | 1,758.00 | 1,768.00 | 1,768.00 | 20,471 |
| 2026-03-10 | 1,560.00 | 1,805.00 | 1,560.00 | 1,744.00 | 1,744.00 | 62,906 |
| 2026-03-09 | 1,716.00 | 1,716.00 | 1,558.00 | 1,584.00 | 1,584.00 | 18,882 |
| 2026-03-06 | 1,731.00 | 1,803.00 | 1,715.00 | 1,716.00 | 1,716.00 | 26,772 |
| 2026-03-05 | 1,724.00 | 1,799.00 | 1,722.00 | 1,731.00 | 1,731.00 | 27,150 |
| 2026-03-04 | 1,893.00 | 1,946.00 | 1,710.00 | 1,724.00 | 1,724.00 | 24,086 |
| 2026-03-03 | 1,935.00 | 1,941.00 | 1,858.00 | 1,893.00 | 1,893.00 | 10,353 |
| 2026-02-27 | 1,970.00 | 1,970.00 | 1,840.00 | 1,939.00 | 1,939.00 | 15,595 |
| 2026-02-26 | 1,953.00 | 1,994.00 | 1,930.00 | 1,975.00 | 1,975.00 | 36,626 |
| 2026-02-25 | 1,964.00 | 1,986.00 | 1,940.00 | 1,953.00 | 1,953.00 | 46,100 |
| 2026-02-24 | 1,947.00 | 1,988.00 | 1,938.00 | 1,945.00 | 1,945.00 | 30,455 |
| 2026-02-23 | 1,964.00 | 1,965.00 | 1,937.00 | 1,945.00 | 1,945.00 | 44,739 |
| 2026-02-20 | 1,966.00 | 1,966.00 | 1,923.00 | 1,931.00 | 1,931.00 | 25,230 |
| 2026-02-19 | 1,938.00 | 1,996.00 | 1,933.00 | 1,945.00 | 1,945.00 | 71,485 |
| 2026-02-13 | 1,978.00 | 1,978.00 | 1,927.00 | 1,938.00 | 1,938.00 | 13,235 |
| 2026-02-12 | 1,948.00 | 2,030.00 | 1,946.00 | 1,966.00 | 1,966.00 | 24,272 |
| 2026-02-11 | 1,914.00 | 1,958.00 | 1,914.00 | 1,946.00 | 1,946.00 | 16,424 |
| 2026-02-10 | 2,085.00 | 2,085.00 | 1,921.00 | 1,930.00 | 1,930.00 | 53,136 |
| 2026-02-09 | 1,890.00 | 1,934.00 | 1,869.00 | 1,895.00 | 1,895.00 | 23,004 |
| 2026-02-06 | 1,903.00 | 1,917.00 | 1,800.00 | 1,890.00 | 1,890.00 | 12,002 |
| 2026-02-05 | 1,959.00 | 1,959.00 | 1,912.00 | 1,917.00 | 1,917.00 | 7,111 |
| 2026-02-04 | 1,980.00 | 1,980.00 | 1,911.00 | 1,961.00 | 1,961.00 | 14,442 |
| 2026-02-03 | 1,940.00 | 1,940.00 | 1,887.00 | 1,924.00 | 1,924.00 | 25,660 |
| 2026-02-02 | 1,980.00 | 1,980.00 | 1,901.00 | 1,940.00 | 1,940.00 | 16,992 |
| 2026-01-30 | 1,931.00 | 2,005.00 | 1,906.00 | 1,914.00 | 1,914.00 | 22,884 |
| 2026-01-29 | 1,943.00 | 1,959.00 | 1,890.00 | 1,931.00 | 1,931.00 | 29,704 |
| 2026-01-28 | 1,897.00 | 1,987.00 | 1,897.00 | 1,943.00 | 1,943.00 | 14,252 |
| 2026-01-27 | 1,928.00 | 1,939.00 | 1,896.00 | 1,913.00 | 1,913.00 | 16,586 |
| 2026-01-26 | 2,005.00 | 2,005.00 | 1,930.00 | 1,944.00 | 1,944.00 | 21,215 |
| 2026-01-23 | 1,900.00 | 2,005.00 | 1,876.00 | 1,983.00 | 1,983.00 | 95,161 |
| 2026-01-22 | 1,957.00 | 1,957.00 | 1,860.00 | 1,900.00 | 1,900.00 | 61,776 |
| 2026-01-21 | 1,904.00 | 1,931.00 | 1,844.00 | 1,910.00 | 1,910.00 | 6,278 |
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.