Skip to main content
logo
DAP Corporation (KOSDAQ:066900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,340.00
-230.00 (-8.95%)
At close: Sep 16, 2025

DAP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,525.002,525.002,340.002,340.00--8.95%138,457
Sep 15, 20252,490.002,590.002,420.002,570.00-2.80%217,481
Sep 12, 20252,640.002,645.002,450.002,500.00--5.84%224,775
Sep 11, 20252,880.002,880.002,580.002,655.00--5.85%442,797
Sep 10, 20252,995.003,260.002,710.002,820.00-12.35%3,658,717
Sep 9, 20251,932.002,510.001,932.002,510.00-29.92%1,088,789
Sep 8, 20251,942.001,974.001,850.001,932.00--1.18%37,535
Sep 5, 20251,939.001,964.001,930.001,955.00-0.83%5,358
Sep 4, 20251,940.001,952.001,937.001,939.00--0.05%6,686
Sep 3, 20251,879.001,957.001,879.001,940.00-1.94%34,776
Sep 2, 20251,979.001,999.001,891.001,903.00--3.84%39,752
Sep 1, 20252,025.002,105.001,965.001,979.00--2.51%20,944
Aug 29, 20252,135.002,150.002,025.002,030.00--3.56%11,449
Aug 28, 20252,200.002,200.002,105.002,105.00--2.55%12,321
Aug 27, 20252,150.002,180.002,130.002,160.00-0.47%6,503
Aug 26, 20252,160.002,195.002,150.002,150.00--6,349
Aug 25, 20252,155.002,185.002,115.002,150.00-0.47%23,072
Aug 22, 20252,130.002,200.002,130.002,140.00-0.47%11,061
Aug 21, 20252,195.002,235.002,100.002,130.00--2.96%33,749
Aug 20, 20252,265.002,265.002,195.002,195.00--3.09%3,292
Aug 19, 20252,230.002,350.002,210.002,265.00-0.44%42,676
Aug 18, 20252,250.002,255.002,185.002,255.00-2.97%27,502
Aug 14, 20252,270.002,270.002,190.002,190.00--3.31%1,557
Aug 13, 20252,310.002,310.002,235.002,265.00--1.09%5,767
Aug 12, 20252,290.002,305.002,280.002,290.00-0.22%5,049
Aug 11, 20252,210.002,285.002,205.002,285.00-2.24%11,252
Aug 8, 20252,270.002,270.002,215.002,235.00--0.22%2,318
Aug 7, 20252,175.002,240.002,135.002,240.00-5.16%10,882
Aug 6, 20252,140.002,180.002,130.002,130.00--1.39%9,286
Aug 5, 20252,145.002,160.002,140.002,160.00--0.46%3,018
Aug 4, 20252,185.002,185.002,130.002,170.00--3,541
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