Skip to main content
logo
DAP Corporation (KOSDAQ:066900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,170.00
+30.00 (1.40%)
At close: Aug 1, 2025, 3:30 PM KST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,125.002,190.002,110.002,170.00-1.40%10,663
Jul 31, 20252,185.002,185.002,115.002,140.00-0.47%777
Jul 30, 20252,165.002,165.002,115.002,130.00--0.47%3,884
Jul 29, 20252,105.002,165.002,105.002,140.00-0.47%5,120
Jul 28, 20252,155.002,185.002,100.002,130.00--1.16%10,867
Jul 25, 20252,160.002,190.002,140.002,155.00--0.23%7,662
Jul 24, 20252,155.002,160.002,140.002,160.00-0.70%1,156
Jul 23, 20252,195.002,195.002,135.002,145.00--0.69%13,006
Jul 22, 20252,160.002,185.002,135.002,160.00-0.23%10,025
Jul 21, 20252,170.002,290.002,150.002,155.00--0.69%30,625
Jul 18, 20252,200.002,220.002,165.002,170.00--0.91%3,919
Jul 17, 20252,235.002,235.002,170.002,190.00--0.45%3,806
Jul 16, 20252,170.002,290.002,170.002,200.00-1.62%5,471
Jul 15, 20252,165.002,300.002,140.002,165.00--18,465
Jul 14, 20252,240.002,240.002,130.002,165.00--2.04%6,990
Jul 11, 20252,155.002,270.002,150.002,210.00-2.79%11,035
Jul 10, 20252,225.002,275.002,105.002,150.00--3.37%43,995
Jul 9, 20252,220.002,250.002,185.002,225.00-0.45%12,842
Jul 8, 20252,215.002,240.002,140.002,215.00-2.78%18,190
Jul 7, 20252,160.002,205.002,150.002,155.00--0.23%8,672
Jul 4, 20252,285.002,300.002,115.002,160.00--6.49%38,519
Jul 3, 20252,275.002,325.002,275.002,310.00-1.54%9,770
Jul 2, 20252,390.002,390.002,275.002,275.00--2.15%31,973
Jul 1, 20252,320.002,420.002,310.002,325.00--1.06%19,514
Jun 30, 20252,405.002,480.002,320.002,350.00--2.29%29,150
Jun 27, 20252,435.003,090.002,395.002,405.00--1.23%600,854
Jun 26, 20252,480.002,555.002,380.002,435.00--2.60%17,751
Jun 25, 20252,595.002,595.002,440.002,500.00--0.79%10,356
Jun 24, 20252,555.002,555.002,380.002,520.00-6.11%15,143
Jun 23, 20252,495.002,495.002,355.002,375.00-1.28%13,469
Jun 20, 20252,400.002,525.002,330.002,345.00--0.64%7,240
Jun 19, 20252,485.002,485.002,350.002,360.00--1.67%38,692
Jun 18, 20252,665.002,685.002,400.002,400.00--5.33%40,243
Jun 17, 20252,645.002,645.002,510.002,535.00--1.17%1,519
Jun 16, 20252,585.002,590.002,535.002,565.00--1.91%1,073
Jun 13, 20252,565.002,620.002,505.002,615.00-1.95%3,103
Jun 12, 20252,590.002,685.002,525.002,565.00--0.19%3,739
Jun 11, 20252,465.002,575.002,465.002,570.00-2.80%1,980
Jun 10, 20252,425.002,500.002,425.002,500.00-1.83%2,452
Jun 9, 20252,405.002,475.002,405.002,455.00-2.08%3,811
Jun 5, 20252,490.002,490.002,405.002,405.00--3.80%8,525
Jun 4, 20252,550.002,605.002,500.002,500.00--4.76%4,864
Jun 2, 20252,680.002,680.002,590.002,625.00--0.94%2,251
May 30, 20252,730.002,730.002,650.002,650.00--1.12%5,970
May 29, 20252,820.002,820.002,680.002,680.00--1.11%996
May 28, 20252,710.002,765.002,710.002,710.00--1.28%739
May 27, 20252,835.002,920.002,745.002,745.00--2.14%23,701
May 26, 20252,770.002,830.002,745.002,805.00-2.00%20,096
May 23, 20252,695.002,750.002,690.002,750.00-2.04%22,417
May 22, 20252,765.002,765.002,690.002,695.00--1.64%20,662