Skip to main content
logo
DAP Corporation (KOSDAQ:066900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,240.00
+120.00 (5.66%)
At close: Oct 10, 2025

DAP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,125.002,300.002,125.002,240.002,240.005.66%84,064
Oct 2, 20252,035.002,255.002,035.002,120.002,120.004.18%110,512
Oct 1, 20252,035.002,140.002,015.002,035.002,035.00-0.49%34,951
Sep 30, 20252,085.002,100.002,020.002,045.002,045.00-1.92%29,663
Sep 29, 20252,020.002,150.002,020.002,085.002,085.003.47%35,833
Sep 26, 20252,200.002,200.002,015.002,015.002,015.00-7.36%56,619
Sep 25, 20252,230.002,230.002,140.002,175.002,175.00-1.14%19,714
Sep 24, 20252,235.002,235.002,125.002,200.002,200.00-0.23%31,905
Sep 23, 20252,245.002,260.002,150.002,205.002,205.00-0.68%52,551
Sep 22, 20252,245.002,280.002,200.002,220.002,220.00-1.11%41,044
Sep 19, 20252,330.002,330.002,195.002,245.002,245.00-3.65%96,875
Sep 18, 20252,270.002,365.002,260.002,330.002,330.001.75%43,462
Sep 17, 20252,350.002,400.002,280.002,290.002,290.00-2.14%56,373
Sep 16, 20252,525.002,525.002,340.002,340.002,340.00-8.95%138,457
Sep 15, 20252,490.002,590.002,420.002,570.002,570.002.80%217,481
Sep 12, 20252,640.002,645.002,450.002,500.002,500.00-5.84%224,775
Sep 11, 20252,880.002,880.002,580.002,655.002,655.00-5.85%442,797
Sep 10, 20252,995.003,260.002,710.002,820.002,820.0012.35%3,658,717
Sep 9, 20251,932.002,510.001,932.002,510.002,510.0029.92%1,088,789
Sep 8, 20251,942.001,974.001,850.001,932.001,932.00-1.18%37,535
Sep 5, 20251,939.001,964.001,930.001,955.001,955.000.83%5,358
Sep 4, 20251,940.001,952.001,937.001,939.001,939.00-0.05%6,686
Sep 3, 20251,879.001,957.001,879.001,940.001,940.001.94%34,776
Sep 2, 20251,979.001,999.001,891.001,903.001,903.00-3.84%39,752
Sep 1, 20252,025.002,105.001,965.001,979.001,979.00-2.51%20,944
Aug 29, 20252,135.002,150.002,025.002,030.002,030.00-3.56%11,449
Aug 28, 20252,200.002,200.002,105.002,105.002,105.00-2.55%12,321
Aug 27, 20252,150.002,180.002,130.002,160.002,160.000.47%6,503
Aug 26, 20252,160.002,195.002,150.002,150.002,150.00-6,349
Aug 25, 20252,155.002,185.002,115.002,150.002,150.000.47%23,072
Aug 22, 20252,130.002,200.002,130.002,140.002,140.000.47%11,061
Aug 21, 20252,195.002,235.002,100.002,130.002,130.00-2.96%33,749
Aug 20, 20252,265.002,265.002,195.002,195.002,195.00-3.09%3,292
Aug 19, 20252,230.002,350.002,210.002,265.002,265.000.44%42,676
Aug 18, 20252,250.002,255.002,185.002,255.002,255.002.97%27,502
Aug 14, 20252,270.002,270.002,190.002,190.002,190.00-3.31%1,557
Aug 13, 20252,310.002,310.002,235.002,265.002,265.00-1.09%5,767
Aug 12, 20252,290.002,305.002,280.002,290.002,290.000.22%5,049
Aug 11, 20252,210.002,285.002,205.002,285.002,285.002.24%11,252
Aug 8, 20252,270.002,270.002,215.002,235.002,235.00-0.22%2,318
Aug 7, 20252,175.002,240.002,135.002,240.002,240.005.16%10,882
Aug 6, 20252,140.002,180.002,130.002,130.002,130.00-1.39%9,286
Aug 5, 20252,145.002,160.002,140.002,160.002,160.00-0.46%3,018
Aug 4, 20252,185.002,185.002,130.002,170.002,170.00-3,541
Aug 1, 20252,125.002,190.002,110.002,170.002,170.001.40%10,663
Jul 31, 20252,185.002,185.002,115.002,140.002,140.000.47%777
Jul 30, 20252,165.002,165.002,115.002,130.002,130.00-0.47%3,884
Jul 29, 20252,105.002,165.002,105.002,140.002,140.000.47%5,120
Jul 28, 20252,155.002,185.002,100.002,130.002,130.00-1.16%10,867
Jul 25, 20252,160.002,190.002,140.002,155.002,155.00-0.23%7,662