DAP Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,800.00 | 1,800.00 | 1,739.00 | 1,739.00 | 1,739.00 | 29,124 |
| 2026-10-16 | 1,800.00 | 1,800.00 | 1,720.00 | 1,737.00 | 1,737.00 | 21,187 |
| 2026-10-15 | 1,759.00 | 1,759.00 | 1,736.00 | 1,736.00 | 1,736.00 | 56,077 |
| 2026-10-14 | 1,759.00 | 1,800.00 | 1,722.00 | 1,759.00 | 1,759.00 | 15,771 |
| 2026-10-13 | 1,755.00 | 1,799.00 | 1,744.00 | 1,759.00 | 1,759.00 | 4,544 |
| 2026-10-12 | 1,799.00 | 1,799.00 | 1,720.00 | 1,755.00 | 1,755.00 | 23,902 |
| 2026-10-08 | 1,770.00 | 1,809.00 | 1,720.00 | 1,790.00 | 1,790.00 | 2,985 |
| 2026-10-07 | 1,711.00 | 1,799.00 | 1,711.00 | 1,784.00 | 1,784.00 | 4,077 |
| 2026-10-06 | 1,800.00 | 1,800.00 | 1,740.00 | 1,799.00 | 1,799.00 | 4,284 |
| 2026-10-02 | 1,727.00 | 1,776.00 | 1,727.00 | 1,776.00 | 1,776.00 | 17,510 |
| 2026-10-01 | 1,762.00 | 1,762.00 | 1,722.00 | 1,726.00 | 1,726.00 | 2,988 |
| 2026-09-30 | 1,781.00 | 1,781.00 | 1,727.00 | 1,768.00 | 1,768.00 | 7,437 |
| 2026-09-29 | 1,761.00 | 1,799.00 | 1,730.00 | 1,796.00 | 1,796.00 | 1,715 |
| 2026-09-28 | 1,751.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,800.00 | 1,199 |
| 2026-09-23 | 1,799.00 | 1,800.00 | 1,725.00 | 1,790.00 | 1,790.00 | 6,562 |
| 2026-09-22 | 1,770.00 | 1,800.00 | 1,728.00 | 1,736.00 | 1,736.00 | 26,352 |
| 2026-09-21 | 1,787.00 | 1,787.00 | 1,701.00 | 1,770.00 | 1,770.00 | 5,354 |
| 2026-09-18 | 1,779.00 | 1,800.00 | 1,725.00 | 1,787.00 | 1,787.00 | 11,033 |
| 2026-09-17 | 1,712.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,725.00 | 5,063 |
| 2026-09-16 | 1,798.00 | 1,798.00 | 1,726.00 | 1,753.00 | 1,753.00 | 15,454 |
| 2026-09-15 | 1,700.00 | 1,798.00 | 1,700.00 | 1,798.00 | 1,798.00 | 10,594 |
| 2026-09-14 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 6,578 |
| 2026-09-11 | 1,680.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,700.00 | 14,096 |
| 2026-09-10 | 1,715.00 | 1,729.00 | 1,650.00 | 1,701.00 | 1,701.00 | 16,044 |
| 2026-09-09 | 1,711.00 | 1,737.00 | 1,710.00 | 1,715.00 | 1,715.00 | 1,911 |
| 2026-09-08 | 1,751.00 | 1,792.00 | 1,700.00 | 1,714.00 | 1,714.00 | 1,902 |
| 2026-09-07 | 1,725.00 | 1,810.00 | 1,688.00 | 1,700.00 | 1,700.00 | 7,464 |
| 2026-09-04 | 1,731.00 | 1,731.00 | 1,699.00 | 1,725.00 | 1,725.00 | 2,332 |
| 2026-09-03 | 1,680.00 | 1,731.00 | 1,678.00 | 1,731.00 | 1,731.00 | 6,976 |
| 2026-09-02 | 1,770.00 | 1,770.00 | 1,676.00 | 1,730.00 | 1,730.00 | 13,367 |
| 2026-09-01 | 1,730.00 | 1,809.00 | 1,720.00 | 1,749.00 | 1,749.00 | 2,060 |
| 2026-08-31 | 1,738.00 | 1,800.00 | 1,710.00 | 1,765.00 | 1,765.00 | 1,923 |
| 2026-08-28 | 1,724.00 | 1,743.00 | 1,723.00 | 1,738.00 | 1,738.00 | 2,399 |
| 2026-08-27 | 1,750.00 | 1,750.00 | 1,707.00 | 1,724.00 | 1,724.00 | 4,862 |
| 2026-08-26 | 1,686.00 | 1,786.00 | 1,679.00 | 1,765.00 | 1,765.00 | 3,770 |
| 2026-08-25 | 1,674.00 | 1,787.00 | 1,674.00 | 1,686.00 | 1,686.00 | 2,385 |
| 2026-08-24 | 1,810.00 | 1,810.00 | 1,675.00 | 1,675.00 | 1,675.00 | 919 |
| 2026-08-21 | 1,809.00 | 1,809.00 | 1,645.00 | 1,690.00 | 1,690.00 | 1,629 |
| 2026-08-20 | 1,622.00 | 1,810.00 | 1,622.00 | 1,650.00 | 1,650.00 | 1,824 |
| 2026-08-19 | 1,689.00 | 1,689.00 | 1,602.00 | 1,620.00 | 1,620.00 | 9,153 |
| 2026-08-18 | 1,719.00 | 1,810.00 | 1,600.00 | 1,640.00 | 1,640.00 | 60,092 |
| 2026-08-14 | 1,750.00 | 1,820.00 | 1,707.00 | 1,719.00 | 1,719.00 | 3,418 |
| 2026-08-13 | 1,711.00 | 1,755.00 | 1,711.00 | 1,720.00 | 1,720.00 | 1,998 |
| 2026-08-12 | 1,774.00 | 1,774.00 | 1,670.00 | 1,710.00 | 1,710.00 | 4,366 |
| 2026-08-11 | 1,774.00 | 1,775.00 | 1,772.00 | 1,774.00 | 1,774.00 | 467 |
| 2026-08-10 | 1,720.00 | 1,760.00 | 1,677.00 | 1,730.00 | 1,730.00 | 6,104 |
| 2026-08-07 | 1,721.00 | 1,771.00 | 1,650.00 | 1,720.00 | 1,720.00 | 2,299 |
| 2026-08-06 | 1,879.00 | 1,879.00 | 1,701.00 | 1,720.00 | 1,720.00 | 2,225 |
| 2026-08-05 | 1,865.00 | 1,865.00 | 1,721.00 | 1,725.00 | 1,725.00 | 6,465 |
| 2026-08-04 | 1,730.00 | 1,841.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,305 |
| 2026-08-03 | 1,767.00 | 1,767.00 | 1,721.00 | 1,730.00 | 1,730.00 | 7,996 |
| 2026-07-31 | 1,744.00 | 1,877.00 | 1,727.00 | 1,770.00 | 1,770.00 | 4,129 |
| 2026-07-30 | 1,768.00 | 1,888.00 | 1,675.00 | 1,727.00 | 1,727.00 | 32,560 |
| 2026-07-29 | 1,895.00 | 1,895.00 | 1,615.00 | 1,769.00 | 1,769.00 | 25,606 |
| 2026-07-28 | 1,799.00 | 1,802.00 | 1,751.00 | 1,760.00 | 1,760.00 | 34,425 |
| 2026-07-27 | 1,757.00 | 1,880.00 | 1,757.00 | 1,838.00 | 1,838.00 | 8,665 |
| 2026-07-24 | 1,781.00 | 1,870.00 | 1,695.00 | 1,829.00 | 1,829.00 | 5,921 |
| 2026-07-23 | 1,819.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | 7,753 |
| 2026-07-22 | 1,833.00 | 1,855.00 | 1,799.00 | 1,853.00 | 1,853.00 | 2,121 |
| 2026-07-21 | 1,800.00 | 1,850.00 | 1,786.00 | 1,848.00 | 1,848.00 | 2,976 |
Page 1 of 21 · 1,226 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.