Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 066900.KQ stock page

DAP Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-241,985.001,985.001,850.001,984.001,984.0029,718
2025-10-231,981.001,985.001,950.001,963.001,963.0022,977
2025-10-222,040.002,040.001,975.001,981.001,981.0019,351
2025-10-212,020.002,040.002,005.002,020.002,020.0012,989
2025-10-202,015.002,040.002,005.002,020.002,020.0012,915
2025-10-172,085.002,095.002,015.002,015.002,015.0015,903
2025-10-162,155.002,155.002,090.002,100.002,100.0014,366
2025-10-152,165.002,165.002,080.002,115.002,115.005,058
2025-10-142,150.002,190.002,100.002,100.002,100.0025,523
2025-10-132,110.002,215.002,110.002,195.002,195.0050,130
2025-10-102,125.002,300.002,125.002,240.002,240.0084,194
2025-10-022,035.002,255.002,035.002,120.002,120.00110,512
2025-10-012,035.002,140.002,015.002,035.002,035.0034,951
2025-09-302,085.002,100.002,020.002,045.002,045.0029,663
2025-09-292,020.002,150.002,020.002,085.002,085.0035,833
2025-09-262,200.002,200.002,015.002,015.002,015.0056,619
2025-09-252,230.002,230.002,140.002,175.002,175.0019,714
2025-09-242,235.002,235.002,125.002,200.002,200.0031,905
2025-09-232,245.002,260.002,150.002,205.002,205.0052,551
2025-09-222,245.002,280.002,200.002,220.002,220.0041,044
2025-09-192,330.002,330.002,195.002,245.002,245.0096,875
2025-09-182,270.002,365.002,260.002,330.002,330.0043,462
2025-09-172,350.002,400.002,280.002,290.002,290.0056,373
2025-09-162,525.002,525.002,340.002,340.002,340.00138,457
2025-09-152,490.002,590.002,420.002,570.002,570.00217,481
2025-09-122,640.002,645.002,450.002,500.002,500.00224,775
2025-09-112,880.002,880.002,580.002,655.002,655.00442,797
2025-09-102,995.003,260.002,710.002,820.002,820.003,658,717
2025-09-091,932.002,510.001,932.002,510.002,510.001,088,789
2025-09-081,942.001,974.001,850.001,932.001,932.0037,535
2025-09-051,939.001,964.001,930.001,955.001,955.005,358
2025-09-041,940.001,952.001,937.001,939.001,939.006,686
2025-09-031,879.001,957.001,879.001,940.001,940.0034,776
2025-09-021,979.001,999.001,891.001,903.001,903.0039,752
2025-09-012,025.002,105.001,965.001,979.001,979.0020,944
2025-08-292,135.002,150.002,025.002,030.002,030.0011,449
2025-08-282,200.002,200.002,105.002,105.002,105.0012,321
2025-08-272,150.002,180.002,130.002,160.002,160.006,503
2025-08-262,160.002,195.002,150.002,150.002,150.006,349
2025-08-252,155.002,185.002,115.002,150.002,150.0023,072
2025-08-222,130.002,200.002,130.002,140.002,140.0011,061
2025-08-212,195.002,235.002,100.002,130.002,130.0033,749
2025-08-202,265.002,265.002,195.002,195.002,195.003,292
2025-08-192,230.002,350.002,210.002,265.002,265.0042,676
2025-08-182,250.002,255.002,185.002,255.002,255.0027,502
2025-08-142,270.002,270.002,190.002,190.002,190.001,557
2025-08-132,310.002,310.002,235.002,265.002,265.005,767
2025-08-122,290.002,305.002,280.002,290.002,290.005,049
2025-08-112,210.002,285.002,205.002,285.002,285.0011,252
2025-08-082,270.002,270.002,215.002,235.002,235.002,318
2025-08-072,175.002,240.002,135.002,240.002,240.0010,882
2025-08-062,140.002,180.002,130.002,130.002,130.009,286
2025-08-052,145.002,160.002,140.002,160.002,160.003,018
2025-08-042,185.002,185.002,130.002,170.002,170.003,541
2025-08-012,125.002,190.002,110.002,170.002,170.0010,663
2025-07-312,185.002,185.002,115.002,140.002,140.00777
2025-07-302,165.002,165.002,115.002,130.002,130.003,884
2025-07-292,105.002,165.002,105.002,140.002,140.005,120
2025-07-282,155.002,185.002,100.002,130.002,130.0010,867
2025-07-252,160.002,190.002,140.002,155.002,155.007,662
← NewerPage 5 of 21 · 1,224 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.