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
2025-04-242,530.002,540.002,490.002,505.002,505.004,541
2025-04-232,590.002,590.002,465.002,530.002,530.006,556
2025-04-222,475.002,525.002,435.002,500.002,500.0014,334
2025-04-212,510.002,525.002,460.002,490.002,490.0015,133
2025-04-182,525.002,525.002,475.002,495.002,495.0023,747
2025-04-172,475.002,550.002,475.002,525.002,525.0015,274
2025-04-162,530.002,590.002,435.002,500.002,500.0043,024
2025-04-152,515.002,535.002,475.002,510.002,510.0021,671
2025-04-142,480.002,575.002,475.002,540.002,540.0015,594
2025-04-112,470.002,500.002,410.002,480.002,480.0017,589
2025-04-102,490.002,550.002,420.002,435.002,435.0022,861
2025-04-092,480.002,550.002,400.002,410.002,410.0035,008
2025-04-082,425.002,540.002,425.002,480.002,480.0044,683
2025-04-072,520.002,520.002,350.002,425.002,425.0026,897
2025-04-042,490.002,530.002,455.002,525.002,525.0020,568
2025-04-032,530.002,535.002,465.002,490.002,490.0012,174
2025-04-022,500.002,570.002,500.002,510.002,510.0032,044
2025-04-012,465.002,550.002,395.002,495.002,495.0036,177
2025-03-312,470.002,510.002,380.002,495.002,495.0066,091
2025-03-282,535.002,595.002,485.002,515.002,515.0044,170
2025-03-272,470.002,550.002,455.002,540.002,540.0082,310
2025-03-262,560.002,560.002,435.002,485.002,485.0035,969
2025-03-252,585.002,585.002,445.002,515.002,515.0023,819
2025-03-242,495.002,495.002,425.002,470.002,470.0024,450
2025-03-212,465.002,520.002,235.002,465.002,465.0031,661
2025-03-202,425.002,490.002,415.002,485.002,485.0011,382
2025-03-192,370.002,460.002,370.002,430.002,430.0056,227
2025-03-182,300.002,390.002,240.002,370.002,370.0061,271
2025-03-171,996.002,415.001,961.002,225.002,225.00105,074
2025-03-141,990.001,997.001,900.001,997.001,997.005,898
2025-03-132,035.002,035.001,985.001,991.001,991.0014,312
2025-03-122,085.002,110.001,993.002,035.002,035.0023,496
2025-03-112,015.002,085.001,995.002,085.002,085.00987
2025-03-102,035.002,050.002,000.002,020.002,020.002,763
2025-03-072,075.002,075.002,035.002,035.002,035.00229
2025-03-062,195.002,195.002,025.002,060.002,060.001,500
2025-03-052,025.002,030.002,000.002,030.002,030.002,681
2025-03-042,015.002,075.002,005.002,030.002,030.006,529
2025-02-282,060.002,130.002,060.002,095.002,095.005,410
2025-02-272,085.002,230.002,055.002,060.002,060.007,738
2025-02-262,175.002,175.002,030.002,065.002,065.0028,712
2025-02-252,185.002,235.002,160.002,180.002,180.002,117
2025-02-242,225.002,230.002,190.002,190.002,190.001,020
2025-02-212,220.002,360.002,185.002,230.002,230.006,307
2025-02-202,280.002,280.002,205.002,205.002,205.001,464
2025-02-192,335.002,385.002,260.002,280.002,280.006,204
2025-02-182,205.002,415.002,205.002,335.002,335.0015,194
2025-02-172,190.002,465.002,170.002,225.002,225.0078,404
2025-02-142,190.002,390.002,150.002,190.002,190.0041,294
2025-02-132,165.002,230.002,130.002,190.002,190.0016,073
2025-02-122,105.002,230.002,105.002,145.002,145.0029,300
2025-02-112,250.002,250.002,105.002,105.002,105.0018,614
2025-02-102,010.002,450.001,998.002,200.002,200.00294,635
2025-02-072,070.002,070.002,010.002,010.002,010.003,461
2025-02-062,025.002,075.002,010.002,070.002,070.001,112
2025-02-052,030.002,115.002,000.002,025.002,025.0011,241
2025-02-042,000.002,065.002,000.002,030.002,030.004,374
2025-02-032,170.002,240.002,000.002,000.002,000.007,859
2025-01-312,320.002,320.002,180.002,180.002,180.001,864
2025-01-242,325.002,330.002,310.002,320.002,320.004,855
← NewerPage 7 of 21 · 1,227 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.