DAP Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,931.00 | 1,931.00 | 1,868.00 | 1,904.00 | 1,904.00 | 14,479 |
| 2026-01-19 | 1,921.00 | 1,952.00 | 1,867.00 | 1,893.00 | 1,893.00 | 27,201 |
| 2026-01-16 | 1,940.00 | 1,950.00 | 1,913.00 | 1,937.00 | 1,937.00 | 22,353 |
| 2026-01-15 | 1,944.00 | 1,984.00 | 1,942.00 | 1,960.00 | 1,960.00 | 23,248 |
| 2026-01-14 | 1,928.00 | 1,944.00 | 1,905.00 | 1,944.00 | 1,944.00 | 18,111 |
| 2026-01-13 | 1,923.00 | 1,957.00 | 1,893.00 | 1,929.00 | 1,929.00 | 7,276 |
| 2026-01-12 | 1,912.00 | 1,970.00 | 1,864.00 | 1,923.00 | 1,923.00 | 18,893 |
| 2026-01-09 | 1,892.00 | 1,912.00 | 1,860.00 | 1,912.00 | 1,912.00 | 13,537 |
| 2026-01-08 | 1,889.00 | 1,938.00 | 1,865.00 | 1,892.00 | 1,892.00 | 14,016 |
| 2026-01-07 | 1,861.00 | 1,951.00 | 1,844.00 | 1,902.00 | 1,902.00 | 24,515 |
| 2026-01-06 | 1,830.00 | 1,899.00 | 1,830.00 | 1,859.00 | 1,859.00 | 9,440 |
| 2026-01-05 | 1,853.00 | 1,862.00 | 1,799.00 | 1,830.00 | 1,830.00 | 14,073 |
| 2026-01-02 | 1,887.00 | 1,957.00 | 1,832.00 | 1,853.00 | 1,853.00 | 24,755 |
| 2025-12-30 | 1,892.00 | 1,922.00 | 1,859.00 | 1,887.00 | 1,887.00 | 22,655 |
| 2025-12-29 | 1,910.00 | 1,955.00 | 1,882.00 | 1,892.00 | 1,892.00 | 12,295 |
| 2025-12-26 | 1,875.00 | 1,960.00 | 1,875.00 | 1,911.00 | 1,911.00 | 13,372 |
| 2025-12-24 | 1,980.00 | 1,980.00 | 1,875.00 | 1,875.00 | 1,875.00 | 20,265 |
| 2025-12-23 | 1,951.00 | 1,980.00 | 1,934.00 | 1,980.00 | 1,980.00 | 20,663 |
| 2025-12-22 | 1,997.00 | 2,015.00 | 1,915.00 | 1,915.00 | 1,915.00 | 14,816 |
| 2025-12-19 | 2,070.00 | 2,070.00 | 1,974.00 | 1,996.00 | 1,996.00 | 7,911 |
| 2025-12-18 | 1,937.00 | 1,991.00 | 1,927.00 | 1,990.00 | 1,990.00 | 5,454 |
| 2025-12-17 | 1,979.00 | 2,030.00 | 1,915.00 | 1,937.00 | 1,937.00 | 16,669 |
| 2025-12-16 | 2,035.00 | 2,035.00 | 1,971.00 | 1,985.00 | 1,985.00 | 8,109 |
| 2025-12-15 | 2,060.00 | 2,060.00 | 1,949.00 | 1,979.00 | 1,979.00 | 4,195 |
| 2025-12-12 | 1,980.00 | 2,030.00 | 1,954.00 | 1,954.00 | 1,954.00 | 10,105 |
| 2025-12-11 | 1,976.00 | 1,998.00 | 1,956.00 | 1,980.00 | 1,980.00 | 12,683 |
| 2025-12-10 | 1,955.00 | 2,020.00 | 1,954.00 | 1,974.00 | 1,974.00 | 6,125 |
| 2025-12-09 | 1,959.00 | 1,980.00 | 1,953.00 | 1,977.00 | 1,977.00 | 4,607 |
| 2025-12-08 | 1,999.00 | 1,999.00 | 1,930.00 | 1,959.00 | 1,959.00 | 6,728 |
| 2025-12-05 | 2,030.00 | 2,030.00 | 1,955.00 | 2,000.00 | 2,000.00 | 7,637 |
| 2025-12-04 | 1,992.00 | 1,994.00 | 1,974.00 | 1,977.00 | 1,977.00 | 4,064 |
| 2025-12-03 | 1,999.00 | 2,020.00 | 1,991.00 | 1,999.00 | 1,999.00 | 10,210 |
| 2025-12-02 | 2,010.00 | 2,045.00 | 1,986.00 | 1,999.00 | 1,999.00 | 5,172 |
| 2025-12-01 | 2,045.00 | 2,050.00 | 1,997.00 | 2,010.00 | 2,010.00 | 8,142 |
| 2025-11-28 | 1,964.00 | 2,025.00 | 1,964.00 | 2,015.00 | 2,015.00 | 30,292 |
| 2025-11-27 | 2,025.00 | 2,025.00 | 1,964.00 | 1,964.00 | 1,964.00 | 12,963 |
| 2025-11-26 | 2,050.00 | 2,050.00 | 1,985.00 | 2,045.00 | 2,045.00 | 7,707 |
| 2025-11-25 | 1,958.00 | 2,050.00 | 1,948.00 | 2,045.00 | 2,045.00 | 19,389 |
| 2025-11-24 | 1,955.00 | 1,955.00 | 1,912.00 | 1,950.00 | 1,950.00 | 7,430 |
| 2025-11-21 | 2,030.00 | 2,030.00 | 1,945.00 | 1,971.00 | 1,971.00 | 9,266 |
| 2025-11-20 | 2,030.00 | 2,075.00 | 2,010.00 | 2,030.00 | 2,030.00 | 19,977 |
| 2025-11-19 | 1,950.00 | 2,035.00 | 1,858.00 | 2,030.00 | 2,030.00 | 17,151 |
| 2025-11-18 | 1,985.00 | 1,985.00 | 1,874.00 | 1,875.00 | 1,875.00 | 22,308 |
| 2025-11-17 | 1,993.00 | 2,010.00 | 1,937.00 | 1,937.00 | 1,937.00 | 28,078 |
| 2025-11-14 | 2,040.00 | 2,040.00 | 1,984.00 | 1,996.00 | 1,996.00 | 25,834 |
| 2025-11-13 | 1,999.00 | 2,040.00 | 1,914.00 | 2,005.00 | 2,005.00 | 20,688 |
| 2025-11-12 | 2,000.00 | 2,000.00 | 1,865.00 | 1,925.00 | 1,925.00 | 36,650 |
| 2025-11-11 | 1,896.00 | 2,045.00 | 1,876.00 | 1,898.00 | 1,898.00 | 100,218 |
| 2025-11-10 | 1,830.00 | 2,305.00 | 1,830.00 | 1,904.00 | 1,904.00 | 1,113,531 |
| 2025-11-07 | 1,896.00 | 1,987.00 | 1,760.00 | 1,830.00 | 1,830.00 | 25,643 |
| 2025-11-06 | 1,895.00 | 1,999.00 | 1,895.00 | 1,895.00 | 1,895.00 | 14,524 |
| 2025-11-05 | 2,015.00 | 2,015.00 | 1,860.00 | 1,895.00 | 1,895.00 | 29,594 |
| 2025-11-04 | 1,970.00 | 2,045.00 | 1,934.00 | 1,950.00 | 1,950.00 | 17,788 |
| 2025-11-03 | 1,987.00 | 2,030.00 | 1,931.00 | 1,931.00 | 1,931.00 | 30,391 |
| 2025-10-31 | 2,025.00 | 2,025.00 | 1,947.00 | 1,949.00 | 1,949.00 | 12,076 |
| 2025-10-30 | 2,035.00 | 2,035.00 | 1,974.00 | 1,989.00 | 1,989.00 | 15,666 |
| 2025-10-29 | 1,967.00 | 2,005.00 | 1,967.00 | 1,988.00 | 1,988.00 | 8,503 |
| 2025-10-28 | 1,994.00 | 2,090.00 | 1,970.00 | 1,997.00 | 1,997.00 | 17,137 |
| 2025-10-27 | 1,968.00 | 2,040.00 | 1,944.00 | 1,995.00 | 1,995.00 | 18,100 |
| 2025-10-24 | 1,985.00 | 1,985.00 | 1,850.00 | 1,984.00 | 1,984.00 | 29,718 |
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.