DAP Corporation (KOSDAQ:066900)
South Korea · Delayed Price · Currency is KRW 1,977.00
+18.00 (0.92%)
At close: Dec 9, 2025
DAP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1,959.00 | 1,980.00 | 1,953.00 | 1,977.00 | 1,977.00 | 0.92% | 3,771 |
| Dec 8, 2025 | 1,999.00 | 1,999.00 | 1,930.00 | 1,959.00 | 1,959.00 | -2.05% | 6,728 |
| Dec 5, 2025 | 2,030.00 | 2,030.00 | 1,955.00 | 2,000.00 | 2,000.00 | 1.16% | 7,637 |
| Dec 4, 2025 | 1,992.00 | 1,994.00 | 1,974.00 | 1,977.00 | 1,977.00 | -1.10% | 4,064 |
| Dec 3, 2025 | 1,999.00 | 2,020.00 | 1,991.00 | 1,999.00 | 1,999.00 | - | 10,208 |
| Dec 2, 2025 | 2,010.00 | 2,045.00 | 1,986.00 | 1,999.00 | 1,999.00 | -0.55% | 5,172 |
| Dec 1, 2025 | 2,045.00 | 2,050.00 | 1,997.00 | 2,010.00 | 2,010.00 | -0.25% | 8,137 |
| Nov 28, 2025 | 1,964.00 | 2,025.00 | 1,964.00 | 2,015.00 | 2,015.00 | 2.60% | 30,292 |
| Nov 27, 2025 | 2,025.00 | 2,025.00 | 1,964.00 | 1,964.00 | 1,964.00 | -3.96% | 12,963 |
| Nov 26, 2025 | 2,050.00 | 2,050.00 | 1,985.00 | 2,045.00 | 2,045.00 | - | 7,707 |
| Nov 25, 2025 | 1,958.00 | 2,050.00 | 1,948.00 | 2,045.00 | 2,045.00 | 4.87% | 19,389 |
| Nov 24, 2025 | 1,955.00 | 1,955.00 | 1,912.00 | 1,950.00 | 1,950.00 | -1.07% | 7,430 |
| Nov 21, 2025 | 2,030.00 | 2,030.00 | 1,945.00 | 1,971.00 | 1,971.00 | -2.91% | 9,266 |
| Nov 20, 2025 | 2,030.00 | 2,075.00 | 2,010.00 | 2,030.00 | 2,030.00 | - | 19,977 |
| Nov 19, 2025 | 1,950.00 | 2,035.00 | 1,858.00 | 2,030.00 | 2,030.00 | 8.27% | 17,151 |
| Nov 18, 2025 | 1,985.00 | 1,985.00 | 1,874.00 | 1,875.00 | 1,875.00 | -3.20% | 22,308 |
| Nov 17, 2025 | 1,993.00 | 2,010.00 | 1,937.00 | 1,937.00 | 1,937.00 | -2.96% | 28,078 |
| Nov 14, 2025 | 2,040.00 | 2,040.00 | 1,984.00 | 1,996.00 | 1,996.00 | -0.45% | 25,834 |
| Nov 13, 2025 | 1,999.00 | 2,040.00 | 1,914.00 | 2,005.00 | 2,005.00 | 4.16% | 20,688 |
| Nov 12, 2025 | 2,000.00 | 2,000.00 | 1,865.00 | 1,925.00 | 1,925.00 | 1.42% | 36,650 |
| Nov 11, 2025 | 1,896.00 | 2,045.00 | 1,876.00 | 1,898.00 | 1,898.00 | -0.32% | 100,218 |
| Nov 10, 2025 | 1,830.00 | 2,305.00 | 1,830.00 | 1,904.00 | 1,904.00 | 4.04% | 1,113,531 |
| Nov 7, 2025 | 1,896.00 | 1,987.00 | 1,760.00 | 1,830.00 | 1,830.00 | -3.43% | 25,643 |
| Nov 6, 2025 | 1,895.00 | 1,999.00 | 1,895.00 | 1,895.00 | 1,895.00 | - | 14,524 |
| Nov 5, 2025 | 2,015.00 | 2,015.00 | 1,860.00 | 1,895.00 | 1,895.00 | -2.82% | 29,594 |
| Nov 4, 2025 | 1,970.00 | 2,045.00 | 1,934.00 | 1,950.00 | 1,950.00 | 0.98% | 17,788 |
| Nov 3, 2025 | 1,987.00 | 2,030.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.92% | 30,391 |
| Oct 31, 2025 | 2,025.00 | 2,025.00 | 1,947.00 | 1,949.00 | 1,949.00 | -2.01% | 12,076 |
| Oct 30, 2025 | 2,035.00 | 2,035.00 | 1,974.00 | 1,989.00 | 1,989.00 | 0.05% | 15,666 |
| Oct 29, 2025 | 1,967.00 | 2,005.00 | 1,967.00 | 1,988.00 | 1,988.00 | -0.45% | 8,503 |
| Oct 28, 2025 | 1,994.00 | 2,090.00 | 1,970.00 | 1,997.00 | 1,997.00 | 0.10% | 17,137 |
| Oct 27, 2025 | 1,968.00 | 2,040.00 | 1,944.00 | 1,995.00 | 1,995.00 | 0.55% | 18,100 |
| Oct 24, 2025 | 1,985.00 | 1,985.00 | 1,850.00 | 1,984.00 | 1,984.00 | 1.07% | 29,718 |
| Oct 23, 2025 | 1,981.00 | 1,985.00 | 1,950.00 | 1,963.00 | 1,963.00 | -0.91% | 22,977 |
| Oct 22, 2025 | 2,040.00 | 2,040.00 | 1,975.00 | 1,981.00 | 1,981.00 | -1.93% | 19,351 |
| Oct 21, 2025 | 2,020.00 | 2,040.00 | 2,005.00 | 2,020.00 | 2,020.00 | - | 12,989 |
| Oct 20, 2025 | 2,015.00 | 2,040.00 | 2,005.00 | 2,020.00 | 2,020.00 | 0.25% | 12,915 |
| Oct 17, 2025 | 2,085.00 | 2,095.00 | 2,015.00 | 2,015.00 | 2,015.00 | -4.05% | 15,903 |
| Oct 16, 2025 | 2,155.00 | 2,155.00 | 2,090.00 | 2,100.00 | 2,100.00 | -0.71% | 14,366 |
| Oct 15, 2025 | 2,165.00 | 2,165.00 | 2,080.00 | 2,115.00 | 2,115.00 | 0.71% | 5,058 |
| Oct 14, 2025 | 2,150.00 | 2,190.00 | 2,100.00 | 2,100.00 | 2,100.00 | -4.33% | 25,523 |
| Oct 13, 2025 | 2,110.00 | 2,215.00 | 2,110.00 | 2,195.00 | 2,195.00 | -2.01% | 50,130 |
| Oct 10, 2025 | 2,125.00 | 2,300.00 | 2,125.00 | 2,240.00 | 2,240.00 | 5.66% | 84,194 |
| Oct 2, 2025 | 2,035.00 | 2,255.00 | 2,035.00 | 2,120.00 | 2,120.00 | 4.18% | 110,512 |
| Oct 1, 2025 | 2,035.00 | 2,140.00 | 2,015.00 | 2,035.00 | 2,035.00 | -0.49% | 34,951 |
| Sep 30, 2025 | 2,085.00 | 2,100.00 | 2,020.00 | 2,045.00 | 2,045.00 | -1.92% | 29,663 |
| Sep 29, 2025 | 2,020.00 | 2,150.00 | 2,020.00 | 2,085.00 | 2,085.00 | 3.47% | 35,833 |
| Sep 26, 2025 | 2,200.00 | 2,200.00 | 2,015.00 | 2,015.00 | 2,015.00 | -7.36% | 56,619 |
| Sep 25, 2025 | 2,230.00 | 2,230.00 | 2,140.00 | 2,175.00 | 2,175.00 | -1.14% | 19,714 |
| Sep 24, 2025 | 2,235.00 | 2,235.00 | 2,125.00 | 2,200.00 | 2,200.00 | -0.23% | 31,905 |