DAP Corporation (KOSDAQ:066900)
South Korea · Delayed Price · Currency is KRW 1,770.00
+43.00 (2.49%)
At close: Jul 31, 2026
DAP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,744.00 | 1,877.00 | 1,727.00 | 1,770.00 | 1,770.00 | 2.49% | 4,080 |
| Jul 30, 2026 | 1,768.00 | 1,888.00 | 1,675.00 | 1,727.00 | 1,727.00 | -2.37% | 32,559 |
| Jul 29, 2026 | 1,895.00 | 1,895.00 | 1,615.00 | 1,769.00 | 1,769.00 | 0.51% | 25,606 |
| Jul 28, 2026 | 1,799.00 | 1,802.00 | 1,751.00 | 1,760.00 | 1,760.00 | -4.24% | 34,425 |
| Jul 27, 2026 | 1,757.00 | 1,880.00 | 1,757.00 | 1,838.00 | 1,838.00 | 0.49% | 8,665 |
| Jul 24, 2026 | 1,781.00 | 1,870.00 | 1,695.00 | 1,829.00 | 1,829.00 | 1.61% | 5,921 |
| Jul 23, 2026 | 1,819.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,800.00 | -2.86% | 7,753 |
| Jul 22, 2026 | 1,833.00 | 1,855.00 | 1,799.00 | 1,853.00 | 1,853.00 | 0.27% | 2,121 |
| Jul 21, 2026 | 1,800.00 | 1,850.00 | 1,786.00 | 1,848.00 | 1,848.00 | -0.11% | 2,976 |
| Jul 20, 2026 | 1,850.00 | 1,850.00 | 1,766.00 | 1,850.00 | 1,850.00 | - | 6,064 |
| Jul 16, 2026 | 1,850.00 | 1,850.00 | 1,759.00 | 1,850.00 | 1,850.00 | - | 2,162 |
| Jul 15, 2026 | 1,850.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,850.00 | 1.43% | 5,710 |
| Jul 14, 2026 | 1,827.00 | 1,827.00 | 1,742.00 | 1,824.00 | 1,824.00 | -0.16% | 5,569 |
| Jul 13, 2026 | 1,730.00 | 1,835.00 | 1,730.00 | 1,827.00 | 1,827.00 | -0.44% | 886 |
| Jul 10, 2026 | 1,800.00 | 1,850.00 | 1,785.00 | 1,835.00 | 1,835.00 | 0.05% | 6,057 |
| Jul 9, 2026 | 1,835.00 | 1,835.00 | 1,707.00 | 1,834.00 | 1,834.00 | -0.05% | 8,802 |
| Jul 8, 2026 | 1,799.00 | 1,849.00 | 1,743.00 | 1,835.00 | 1,835.00 | 0.94% | 3,701 |
| Jul 7, 2026 | 1,847.00 | 1,847.00 | 1,666.00 | 1,818.00 | 1,818.00 | -1.62% | 5,821 |
| Jul 6, 2026 | 1,807.00 | 1,849.00 | 1,708.00 | 1,848.00 | 1,848.00 | 2.21% | 6,539 |
| Jul 3, 2026 | 1,790.00 | 1,842.00 | 1,703.00 | 1,808.00 | 1,808.00 | 0.50% | 10,261 |
| Jul 2, 2026 | 1,808.00 | 1,808.00 | 1,724.00 | 1,799.00 | 1,799.00 | -0.50% | 11,432 |
| Jul 1, 2026 | 1,844.00 | 1,844.00 | 1,683.00 | 1,808.00 | 1,808.00 | 4.51% | 9,911 |
| Jun 30, 2026 | 1,848.00 | 1,848.00 | 1,689.00 | 1,730.00 | 1,730.00 | -0.86% | 4,103 |
| Jun 29, 2026 | 1,726.00 | 1,745.00 | 1,689.00 | 1,745.00 | 1,745.00 | 1.10% | 4,051 |
| Jun 26, 2026 | 1,741.00 | 1,742.00 | 1,697.00 | 1,726.00 | 1,726.00 | -0.86% | 10,114 |
| Jun 25, 2026 | 1,744.00 | 1,745.00 | 1,692.00 | 1,741.00 | 1,741.00 | -0.17% | 17,573 |
| Jun 24, 2026 | 1,700.00 | 1,825.00 | 1,675.00 | 1,744.00 | 1,744.00 | -0.06% | 8,169 |
| Jun 23, 2026 | 1,770.00 | 1,847.00 | 1,702.00 | 1,745.00 | 1,745.00 | -1.41% | 9,129 |
| Jun 22, 2026 | 1,750.00 | 1,849.00 | 1,703.00 | 1,770.00 | 1,770.00 | -0.39% | 3,602 |
| Jun 19, 2026 | 1,780.00 | 1,780.00 | 1,709.00 | 1,777.00 | 1,777.00 | -1.17% | 12,809 |
| Jun 18, 2026 | 1,794.00 | 1,799.00 | 1,705.00 | 1,798.00 | 1,798.00 | -0.61% | 8,737 |
| Jun 17, 2026 | 1,789.00 | 1,827.00 | 1,719.00 | 1,809.00 | 1,809.00 | 1.06% | 8,182 |
| Jun 16, 2026 | 1,808.00 | 1,812.00 | 1,767.00 | 1,790.00 | 1,790.00 | -1.81% | 4,699 |
| Jun 15, 2026 | 1,783.00 | 1,823.00 | 1,710.00 | 1,823.00 | 1,823.00 | 2.24% | 8,284 |
| Jun 12, 2026 | 1,779.00 | 1,783.00 | 1,700.00 | 1,783.00 | 1,783.00 | 0.17% | 11,259 |
| Jun 11, 2026 | 1,727.00 | 1,849.00 | 1,702.00 | 1,780.00 | 1,780.00 | 3.07% | 8,758 |
| Jun 10, 2026 | 1,742.00 | 1,840.00 | 1,692.00 | 1,727.00 | 1,727.00 | -1.71% | 9,914 |
| Jun 9, 2026 | 1,734.00 | 1,800.00 | 1,690.00 | 1,757.00 | 1,757.00 | 1.44% | 15,288 |
| Jun 8, 2026 | 1,700.00 | 1,820.00 | 1,666.00 | 1,732.00 | 1,732.00 | -4.84% | 21,935 |
| Jun 5, 2026 | 1,809.00 | 1,831.00 | 1,730.00 | 1,820.00 | 1,820.00 | 0.61% | 22,291 |
| Jun 4, 2026 | 1,903.00 | 1,903.00 | 1,720.00 | 1,809.00 | 1,809.00 | -0.22% | 24,256 |
| Jun 2, 2026 | 1,833.00 | 1,833.00 | 1,773.00 | 1,813.00 | 1,813.00 | -1.09% | 17,714 |
| Jun 1, 2026 | 1,880.00 | 1,880.00 | 1,775.00 | 1,833.00 | 1,833.00 | -2.50% | 29,527 |
| May 29, 2026 | 1,777.00 | 1,900.00 | 1,775.00 | 1,880.00 | 1,880.00 | 3.81% | 21,176 |
| May 28, 2026 | 1,842.00 | 1,842.00 | 1,772.00 | 1,811.00 | 1,811.00 | -1.63% | 33,079 |
| May 27, 2026 | 1,890.00 | 1,890.00 | 1,822.00 | 1,841.00 | 1,841.00 | -0.11% | 24,086 |
| May 26, 2026 | 1,803.00 | 1,905.00 | 1,800.00 | 1,843.00 | 1,843.00 | 2.22% | 36,688 |
| May 22, 2026 | 1,815.00 | 1,853.00 | 1,800.00 | 1,803.00 | 1,803.00 | -0.66% | 3,229 |
| May 21, 2026 | 1,797.00 | 1,839.00 | 1,796.00 | 1,815.00 | 1,815.00 | 1.00% | 9,896 |
| May 20, 2026 | 1,799.00 | 1,858.00 | 1,765.00 | 1,797.00 | 1,797.00 | -0.11% | 5,593 |