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
2025-01-232,340.002,385.002,325.002,325.002,325.003,804
2025-01-222,370.002,370.002,300.002,340.002,340.008,849
2025-01-212,275.002,340.002,275.002,290.002,290.00297
2025-01-202,240.002,300.002,235.002,275.002,275.007,051
2025-01-172,275.002,275.002,255.002,255.002,255.0042,408
2025-01-162,280.002,290.002,270.002,275.002,275.0016,327
2025-01-152,295.002,300.002,255.002,295.002,295.0018,052
2025-01-142,300.002,320.002,260.002,300.002,300.007,503
2025-01-132,285.002,300.002,250.002,300.002,300.005,461
2025-01-102,265.002,300.002,250.002,295.002,295.006,091
2025-01-092,290.002,300.002,275.002,285.002,285.007,300
2025-01-082,275.002,345.002,245.002,295.002,295.0010,086
2025-01-072,265.002,280.002,250.002,280.002,280.005,810
2025-01-062,300.002,300.002,265.002,270.002,270.0010,706
2025-01-032,305.002,320.002,285.002,300.002,300.0013,012
2025-01-022,295.002,350.002,260.002,320.002,320.0013,048
2024-12-302,295.002,310.002,265.002,310.002,310.006,499
2024-12-272,300.002,345.002,250.002,295.002,295.0043,770
2024-12-262,350.002,390.002,300.002,300.002,300.0061,201
2024-12-242,300.002,385.002,300.002,355.002,355.0028,100
2024-12-232,235.002,340.002,235.002,320.002,320.0036,240
2024-12-202,335.002,360.002,230.002,260.002,260.0052,734
2024-12-192,365.002,390.002,320.002,335.002,335.0045,236
2024-12-182,365.002,390.002,335.002,365.002,365.0027,082
2024-12-172,355.002,400.002,350.002,365.002,365.0032,743
2024-12-162,365.002,365.002,310.002,355.002,355.005,462
2024-12-132,340.002,415.002,330.002,365.002,365.0036,076
2024-12-122,205.002,340.002,205.002,340.002,340.0039,841
2024-12-112,140.002,215.002,105.002,205.002,205.0020,559
2024-12-102,040.002,145.002,040.002,140.002,140.0080,309
2024-12-092,040.002,040.001,979.002,000.002,000.0039,560
2024-12-061,900.002,040.001,873.002,040.002,040.0067,809
2024-12-051,966.001,966.001,897.001,900.001,900.0012,342
2024-12-041,950.001,987.001,946.001,966.001,966.005,514
2024-12-031,989.001,990.001,964.001,987.001,987.003,186
2024-12-021,963.001,990.001,960.001,989.001,989.001,786
2024-11-292,045.002,045.001,936.001,969.001,969.003,790
2024-11-281,980.001,980.001,945.001,964.001,964.0014,488
2024-11-272,000.002,080.001,928.001,950.001,950.0011,810
2024-11-262,035.002,055.001,990.002,000.002,000.007,690
2024-11-252,140.002,145.002,035.002,035.002,035.0010,171
2024-11-222,125.002,160.002,125.002,145.002,145.001,831
2024-11-212,210.002,235.002,125.002,125.002,125.0025,532
2024-11-202,135.002,210.002,125.002,210.002,210.0028,309
2024-11-192,125.002,205.002,125.002,130.002,130.0036,081
2024-11-182,210.002,400.002,100.002,125.002,125.0068,195
2024-11-152,270.002,280.002,220.002,255.002,255.0037,808
2024-11-142,215.002,425.002,120.002,290.002,290.0041,278
2024-11-132,310.002,365.002,185.002,210.002,210.0059,055
2024-11-122,365.002,390.002,210.002,340.002,340.0052,304
2024-11-112,385.002,390.002,290.002,390.002,390.0041,515
2024-11-082,370.002,435.002,355.002,385.002,385.0016,804
2024-11-072,395.002,395.002,345.002,385.002,385.0010,321
2024-11-062,420.002,440.002,360.002,390.002,390.0033,518
2024-11-052,425.002,435.002,350.002,425.002,425.0039,757
2024-11-042,360.002,450.002,360.002,410.002,410.0040,442
2024-11-012,430.002,435.002,285.002,360.002,360.0079,522
2024-10-312,435.002,460.002,390.002,440.002,440.0016,693
2024-10-302,425.002,440.002,390.002,440.002,440.0012,829
2024-10-292,440.002,450.002,395.002,425.002,425.0021,626
← NewerPage 8 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.