DAP Corporation (KOSDAQ:066900)
South Korea · Delayed Price · Currency is KRW 1,760.00
+10.00 (0.57%)
At close: Nov 13, 2026
DAP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,750.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,760.00 | 0.57% | 1,229 |
| Nov 12, 2026 | 1,789.00 | 1,789.00 | 1,722.00 | 1,750.00 | 1,750.00 | 0.57% | 375 |
| Nov 11, 2026 | 1,795.00 | 1,795.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.91% | 3,085 |
| Nov 10, 2026 | 1,715.00 | 1,770.00 | 1,715.00 | 1,756.00 | 1,756.00 | 2.09% | 5,357 |
| Nov 9, 2026 | 1,794.00 | 1,794.00 | 1,700.00 | 1,720.00 | 1,720.00 | - | 8,120 |
| Nov 6, 2026 | 1,715.00 | 1,795.00 | 1,705.00 | 1,720.00 | 1,720.00 | 0.23% | 4,128 |
| Nov 5, 2026 | 1,785.00 | 1,785.00 | 1,710.00 | 1,716.00 | 1,716.00 | -1.21% | 254 |
| Nov 4, 2026 | 1,710.00 | 1,790.00 | 1,710.00 | 1,737.00 | 1,737.00 | 0.99% | 1,426 |
| Nov 3, 2026 | 1,775.00 | 1,775.00 | 1,671.00 | 1,720.00 | 1,720.00 | -2.55% | 740 |
| Nov 2, 2026 | 1,780.00 | 1,780.00 | 1,710.00 | 1,765.00 | 1,765.00 | 1.20% | 1,037 |
| Oct 30, 2026 | 1,780.00 | 1,780.00 | 1,500.00 | 1,744.00 | 1,744.00 | 0.93% | 232 |
| Oct 29, 2026 | 1,765.00 | 1,780.00 | 1,711.00 | 1,728.00 | 1,728.00 | 0.99% | 551 |
| Oct 28, 2026 | 1,720.00 | 1,765.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.06% | 11,188 |
| Oct 27, 2026 | 1,760.00 | 1,761.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.06% | 1,189 |
| Oct 26, 2026 | 1,711.00 | 1,730.00 | 1,710.00 | 1,711.00 | 1,711.00 | -1.95% | 491 |
| Oct 23, 2026 | 1,755.00 | 1,755.00 | 1,701.00 | 1,745.00 | 1,745.00 | 1.45% | 5,141 |
| Oct 22, 2026 | 1,744.00 | 1,755.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.86% | 4,479 |
| Oct 21, 2026 | 1,725.00 | 1,755.00 | 1,725.00 | 1,735.00 | 1,735.00 | 0.58% | 5,345 |
| Oct 20, 2026 | 1,795.00 | 1,795.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.81% | 12,224 |
| Oct 19, 2026 | 1,800.00 | 1,800.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.12% | 29,124 |
| Oct 16, 2026 | 1,800.00 | 1,800.00 | 1,720.00 | 1,737.00 | 1,737.00 | 0.06% | 21,187 |
| Oct 15, 2026 | 1,759.00 | 1,759.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.31% | 56,077 |
| Oct 14, 2026 | 1,759.00 | 1,800.00 | 1,722.00 | 1,759.00 | 1,759.00 | - | 15,771 |
| Oct 13, 2026 | 1,755.00 | 1,799.00 | 1,744.00 | 1,759.00 | 1,759.00 | 0.23% | 4,544 |
| Oct 12, 2026 | 1,799.00 | 1,799.00 | 1,720.00 | 1,755.00 | 1,755.00 | -1.96% | 23,902 |
| Oct 8, 2026 | 1,770.00 | 1,809.00 | 1,720.00 | 1,790.00 | 1,790.00 | 0.34% | 2,985 |
| Oct 7, 2026 | 1,711.00 | 1,799.00 | 1,711.00 | 1,784.00 | 1,784.00 | -0.83% | 4,077 |
| Oct 6, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,799.00 | 1,799.00 | 1.30% | 4,284 |
| Oct 2, 2026 | 1,727.00 | 1,776.00 | 1,727.00 | 1,776.00 | 1,776.00 | 2.90% | 17,510 |
| Oct 1, 2026 | 1,762.00 | 1,762.00 | 1,722.00 | 1,726.00 | 1,726.00 | -2.38% | 2,988 |
| Sep 30, 2026 | 1,781.00 | 1,781.00 | 1,727.00 | 1,768.00 | 1,768.00 | -1.56% | 7,437 |
| Sep 29, 2026 | 1,761.00 | 1,799.00 | 1,730.00 | 1,796.00 | 1,796.00 | -0.22% | 1,715 |
| Sep 28, 2026 | 1,751.00 | 1,800.00 | 1,720.00 | 1,800.00 | 1,800.00 | 0.56% | 1,199 |
| Sep 23, 2026 | 1,799.00 | 1,800.00 | 1,725.00 | 1,790.00 | 1,790.00 | 3.11% | 6,562 |
| Sep 22, 2026 | 1,770.00 | 1,800.00 | 1,728.00 | 1,736.00 | 1,736.00 | -1.92% | 26,352 |
| Sep 21, 2026 | 1,787.00 | 1,787.00 | 1,701.00 | 1,770.00 | 1,770.00 | -0.95% | 5,354 |
| Sep 18, 2026 | 1,779.00 | 1,800.00 | 1,725.00 | 1,787.00 | 1,787.00 | 3.59% | 11,033 |
| Sep 17, 2026 | 1,712.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,725.00 | -1.60% | 5,063 |
| Sep 16, 2026 | 1,798.00 | 1,798.00 | 1,726.00 | 1,753.00 | 1,753.00 | -2.50% | 15,454 |
| Sep 15, 2026 | 1,700.00 | 1,798.00 | 1,700.00 | 1,798.00 | 1,798.00 | 5.76% | 10,594 |
| Sep 14, 2026 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | - | 6,578 |
| Sep 11, 2026 | 1,680.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,700.00 | -0.06% | 14,096 |
| Sep 10, 2026 | 1,715.00 | 1,729.00 | 1,650.00 | 1,701.00 | 1,701.00 | -0.82% | 16,043 |
| Sep 9, 2026 | 1,711.00 | 1,737.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.06% | 1,911 |
| Sep 8, 2026 | 1,751.00 | 1,792.00 | 1,700.00 | 1,714.00 | 1,714.00 | 0.82% | 1,901 |
| Sep 7, 2026 | 1,725.00 | 1,810.00 | 1,688.00 | 1,700.00 | 1,700.00 | -1.45% | 7,464 |
| Sep 4, 2026 | 1,731.00 | 1,731.00 | 1,699.00 | 1,725.00 | 1,725.00 | -0.35% | 2,332 |
| Sep 3, 2026 | 1,680.00 | 1,731.00 | 1,678.00 | 1,731.00 | 1,731.00 | 0.06% | 6,976 |
| Sep 2, 2026 | 1,770.00 | 1,770.00 | 1,676.00 | 1,730.00 | 1,730.00 | -1.09% | 13,367 |
| Sep 1, 2026 | 1,730.00 | 1,809.00 | 1,720.00 | 1,749.00 | 1,749.00 | -0.91% | 2,060 |