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
2024-10-282,380.002,460.002,375.002,460.002,460.0016,723
2024-10-252,435.002,435.002,375.002,410.002,410.0016,698
2024-10-242,390.002,440.002,385.002,435.002,435.0019,058
2024-10-232,415.002,415.002,350.002,405.002,405.0020,384
2024-10-222,405.002,440.002,395.002,410.002,410.0012,896
2024-10-212,370.002,420.002,350.002,405.002,405.007,402
2024-10-182,375.002,385.002,345.002,365.002,365.0014,030
2024-10-172,385.002,425.002,360.002,375.002,375.0020,221
2024-10-162,365.002,395.002,330.002,385.002,385.0010,429
2024-10-152,350.002,395.002,325.002,370.002,370.0029,119
2024-10-142,330.002,390.002,330.002,350.002,350.0027,021
2024-10-112,295.002,350.002,270.002,330.002,330.0025,147
2024-10-102,235.002,365.002,230.002,285.002,285.0041,131
2024-10-082,150.002,340.002,145.002,250.002,250.0098,929
2024-10-072,125.002,165.002,085.002,145.002,145.0012,966
2024-10-042,180.002,180.002,065.002,130.002,130.0020,250
2024-10-022,200.002,200.002,080.002,180.002,180.0082,484
2024-09-302,080.002,100.001,999.002,080.002,080.0016,357
2024-09-272,045.002,115.002,045.002,080.002,080.0025,981
2024-09-262,035.002,055.002,010.002,045.002,045.0049,899
2024-09-252,040.002,090.002,015.002,040.002,040.002,472
2024-09-242,030.002,045.001,992.002,040.002,040.002,659
2024-09-232,015.002,045.001,991.002,030.002,030.003,822
2024-09-202,020.002,050.001,991.002,015.002,015.005,510
2024-09-192,005.002,025.002,000.002,020.002,020.004,324
2024-09-131,953.002,005.001,946.002,005.002,005.009,273
2024-09-121,998.002,090.001,951.001,953.001,953.0023,089
2024-09-112,120.002,460.001,900.001,985.001,985.00262,878
2024-09-102,050.002,125.002,050.002,120.002,120.007,594
2024-09-092,010.002,050.002,000.002,050.002,050.006,550
2024-09-062,140.002,140.002,000.002,010.002,010.0025,605
2024-09-052,215.002,290.002,095.002,145.002,145.0066,431
2024-09-042,340.002,350.002,240.002,240.002,240.0011,962
2024-09-032,325.002,400.002,325.002,350.002,350.004,567
2024-09-022,385.002,385.002,320.002,325.002,325.0011,868
2024-08-302,395.002,425.002,350.002,385.002,385.003,947
2024-08-292,375.002,430.002,320.002,395.002,395.005,354
2024-08-282,380.002,420.002,305.002,375.002,375.0026,112
2024-08-272,500.002,500.002,365.002,365.002,365.0068,225
2024-08-262,505.002,525.002,485.002,485.002,485.005,871
2024-08-232,460.002,535.002,435.002,505.002,505.0013,430
2024-08-222,505.002,535.002,450.002,460.002,460.008,658
2024-08-212,525.002,525.002,455.002,510.002,510.006,536
2024-08-202,495.002,590.002,440.002,525.002,525.004,640
2024-08-192,515.002,515.002,475.002,495.002,495.0021,194
2024-08-162,520.002,520.002,445.002,515.002,515.0019,493
2024-08-142,575.002,585.002,515.002,520.002,520.0012,040
2024-08-132,575.002,590.002,555.002,575.002,575.008,244
2024-08-122,565.002,690.002,560.002,575.002,575.009,181
2024-08-092,530.002,650.002,530.002,565.002,565.005,049
2024-08-082,580.002,590.002,540.002,570.002,570.004,028
2024-08-072,575.002,590.002,565.002,590.002,590.001,454
2024-08-062,455.002,615.002,455.002,580.002,580.0011,854
2024-08-052,685.002,715.002,450.002,540.002,540.0045,213
2024-08-022,790.002,790.002,660.002,685.002,685.004,592
2024-08-012,655.002,820.002,640.002,745.002,745.002,479
2024-07-312,695.002,705.002,630.002,680.002,680.0021,009
2024-07-302,725.002,760.002,665.002,695.002,695.0040,764
2024-07-292,845.002,845.002,750.002,750.002,750.007,253
2024-07-262,815.002,845.002,785.002,815.002,815.001,382
← NewerPage 9 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.