DAP Corporation (KOSDAQ:066900)
South Korea · Delayed Price · Currency is KRW 1,776.00
+50.00 (2.90%)
At close: Oct 2, 2026
DAP Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,738.00 | 1,800.00 | 1,710.00 | 1,765.00 | 1,765.00 | 1.55% | 1,923 |
| Aug 28, 2026 | 1,724.00 | 1,743.00 | 1,723.00 | 1,738.00 | 1,738.00 | 0.81% | 2,399 |
| Aug 27, 2026 | 1,750.00 | 1,750.00 | 1,707.00 | 1,724.00 | 1,724.00 | -2.32% | 4,862 |
| Aug 26, 2026 | 1,686.00 | 1,786.00 | 1,679.00 | 1,765.00 | 1,765.00 | 4.69% | 3,770 |
| Aug 25, 2026 | 1,674.00 | 1,787.00 | 1,674.00 | 1,686.00 | 1,686.00 | 0.66% | 2,085 |
| Aug 24, 2026 | 1,810.00 | 1,810.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.89% | 919 |
| Aug 21, 2026 | 1,809.00 | 1,809.00 | 1,645.00 | 1,690.00 | 1,690.00 | 2.42% | 1,629 |
| Aug 20, 2026 | 1,622.00 | 1,810.00 | 1,622.00 | 1,650.00 | 1,650.00 | 1.85% | 1,824 |
| Aug 19, 2026 | 1,689.00 | 1,689.00 | 1,602.00 | 1,620.00 | 1,620.00 | -1.22% | 9,153 |
| Aug 18, 2026 | 1,719.00 | 1,810.00 | 1,600.00 | 1,640.00 | 1,640.00 | -4.60% | 60,092 |
| Aug 14, 2026 | 1,750.00 | 1,820.00 | 1,707.00 | 1,719.00 | 1,719.00 | -0.06% | 3,364 |
| Aug 13, 2026 | 1,711.00 | 1,755.00 | 1,711.00 | 1,720.00 | 1,720.00 | 0.58% | 1,998 |
| Aug 12, 2026 | 1,774.00 | 1,774.00 | 1,670.00 | 1,710.00 | 1,710.00 | -3.61% | 4,366 |
| Aug 11, 2026 | 1,774.00 | 1,775.00 | 1,772.00 | 1,774.00 | 1,774.00 | 2.54% | 467 |
| Aug 10, 2026 | 1,720.00 | 1,760.00 | 1,677.00 | 1,730.00 | 1,730.00 | 0.58% | 6,104 |
| Aug 7, 2026 | 1,721.00 | 1,771.00 | 1,650.00 | 1,720.00 | 1,720.00 | - | 2,299 |
| Aug 6, 2026 | 1,879.00 | 1,879.00 | 1,701.00 | 1,720.00 | 1,720.00 | -0.29% | 2,225 |
| Aug 5, 2026 | 1,865.00 | 1,865.00 | 1,721.00 | 1,725.00 | 1,725.00 | 0.29% | 6,465 |
| Aug 4, 2026 | 1,730.00 | 1,841.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | 1,305 |
| Aug 3, 2026 | 1,767.00 | 1,767.00 | 1,721.00 | 1,730.00 | 1,730.00 | -2.26% | 7,996 |
| 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 |