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
2025-07-242,155.002,160.002,140.002,160.002,160.001,156
2025-07-232,195.002,195.002,135.002,145.002,145.0013,006
2025-07-222,160.002,185.002,135.002,160.002,160.0010,025
2025-07-212,170.002,290.002,150.002,155.002,155.0030,625
2025-07-182,200.002,220.002,165.002,170.002,170.003,919
2025-07-172,235.002,235.002,170.002,190.002,190.003,806
2025-07-162,170.002,290.002,170.002,200.002,200.005,471
2025-07-152,165.002,300.002,140.002,165.002,165.0018,465
2025-07-142,240.002,240.002,130.002,165.002,165.006,990
2025-07-112,155.002,270.002,150.002,210.002,210.0011,035
2025-07-102,225.002,275.002,105.002,150.002,150.0043,995
2025-07-092,220.002,250.002,185.002,225.002,225.0012,842
2025-07-082,215.002,240.002,140.002,215.002,215.0018,190
2025-07-072,160.002,205.002,150.002,155.002,155.008,672
2025-07-042,285.002,300.002,115.002,160.002,160.0038,519
2025-07-032,275.002,325.002,275.002,310.002,310.009,770
2025-07-022,390.002,390.002,275.002,275.002,275.0031,973
2025-07-012,320.002,420.002,310.002,325.002,325.0019,514
2025-06-302,405.002,480.002,320.002,350.002,350.0029,150
2025-06-272,435.003,090.002,395.002,405.002,405.00600,854
2025-06-262,480.002,555.002,380.002,435.002,435.0017,751
2025-06-252,595.002,595.002,440.002,500.002,500.0010,356
2025-06-242,555.002,555.002,380.002,520.002,520.0015,143
2025-06-232,495.002,495.002,355.002,375.002,375.0013,469
2025-06-202,400.002,525.002,330.002,345.002,345.007,240
2025-06-192,485.002,485.002,350.002,360.002,360.0038,692
2025-06-182,665.002,685.002,400.002,400.002,400.0040,243
2025-06-172,645.002,645.002,510.002,535.002,535.001,519
2025-06-162,585.002,590.002,535.002,565.002,565.001,073
2025-06-132,565.002,620.002,505.002,615.002,615.003,103
2025-06-122,590.002,685.002,525.002,565.002,565.003,739
2025-06-112,465.002,575.002,465.002,570.002,570.001,980
2025-06-102,425.002,500.002,425.002,500.002,500.002,452
2025-06-092,405.002,475.002,405.002,455.002,455.003,811
2025-06-052,490.002,490.002,405.002,405.002,405.008,525
2025-06-042,550.002,605.002,500.002,500.002,500.004,864
2025-06-022,680.002,680.002,590.002,625.002,625.002,251
2025-05-302,730.002,730.002,650.002,650.002,650.005,970
2025-05-292,820.002,820.002,680.002,680.002,680.00996
2025-05-282,710.002,765.002,710.002,710.002,710.00739
2025-05-272,835.002,920.002,745.002,745.002,745.0023,701
2025-05-262,770.002,830.002,745.002,805.002,805.0020,096
2025-05-232,695.002,750.002,690.002,750.002,750.0022,417
2025-05-222,765.002,765.002,690.002,695.002,695.0020,662
2025-05-212,740.002,745.002,675.002,740.002,740.0022,875
2025-05-202,615.002,710.002,610.002,690.002,690.0018,363
2025-05-192,595.002,670.002,595.002,640.002,640.003,944
2025-05-162,610.002,660.002,605.002,620.002,620.007,108
2025-05-152,650.002,660.002,585.002,650.002,650.007,570
2025-05-142,580.002,630.002,550.002,590.002,590.0010,862
2025-05-132,615.002,615.002,535.002,590.002,590.0030,535
2025-05-122,565.002,610.002,525.002,590.002,590.007,322
2025-05-092,590.002,590.002,525.002,570.002,570.007,278
2025-05-082,510.002,575.002,470.002,550.002,550.0010,531
2025-05-072,580.002,580.002,430.002,500.002,500.0015,076
2025-05-022,495.002,590.002,380.002,380.002,380.003,916
2025-04-302,525.002,530.002,480.002,495.002,495.006,414
2025-04-292,470.002,515.002,470.002,515.002,515.003,897
2025-04-282,470.002,525.002,465.002,495.002,495.001,839
2025-04-252,505.002,515.002,480.002,500.002,500.007,121
← NewerPage 6 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.