DAP Corporation (KOSDAQ:066900)
South Korea · Delayed Price · Currency is KRW 1,815.00
+18.00 (1.00%)
At close: May 21, 2026
DAP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,799.00 | 1,858.00 | 1,765.00 | 1,797.00 | 1,797.00 | -0.11% | 5,593 |
| May 19, 2026 | 1,828.00 | 1,829.00 | 1,778.00 | 1,799.00 | 1,799.00 | -1.64% | 15,376 |
| May 18, 2026 | 1,850.00 | 1,850.00 | 1,777.00 | 1,829.00 | 1,829.00 | 0.38% | 8,123 |
| May 15, 2026 | 1,830.00 | 1,830.00 | 1,791.00 | 1,822.00 | 1,822.00 | -0.71% | 13,420 |
| May 14, 2026 | 1,836.00 | 1,854.00 | 1,781.00 | 1,835.00 | 1,835.00 | -0.05% | 32,925 |
| May 13, 2026 | 1,899.00 | 1,899.00 | 1,785.00 | 1,836.00 | 1,836.00 | -0.05% | 10,058 |
| May 12, 2026 | 1,899.00 | 1,899.00 | 1,792.00 | 1,837.00 | 1,837.00 | -0.05% | 24,286 |
| May 11, 2026 | 1,835.00 | 1,857.00 | 1,821.00 | 1,838.00 | 1,838.00 | 0.16% | 26,788 |
| May 8, 2026 | 1,855.00 | 1,856.00 | 1,767.00 | 1,835.00 | 1,835.00 | -1.08% | 26,039 |
| May 7, 2026 | 1,767.00 | 1,899.00 | 1,766.00 | 1,855.00 | 1,855.00 | 4.98% | 38,715 |
| May 6, 2026 | 1,733.00 | 1,795.00 | 1,720.00 | 1,767.00 | 1,767.00 | 3.15% | 29,035 |
| May 4, 2026 | 1,709.00 | 1,720.00 | 1,648.00 | 1,713.00 | 1,713.00 | 4.20% | 37,136 |
| Apr 30, 2026 | 1,619.00 | 1,680.00 | 1,619.00 | 1,644.00 | 1,644.00 | 1.54% | 13,946 |
| Apr 29, 2026 | 1,601.00 | 1,643.00 | 1,572.00 | 1,619.00 | 1,619.00 | 1.19% | 9,616 |
| Apr 28, 2026 | 1,612.00 | 1,612.00 | 1,596.00 | 1,600.00 | 1,600.00 | -0.06% | 7,534 |
| Apr 27, 2026 | 1,614.00 | 1,614.00 | 1,506.00 | 1,601.00 | 1,601.00 | -0.12% | 6,070 |
| Apr 24, 2026 | 1,650.00 | 1,680.00 | 1,603.00 | 1,603.00 | 1,603.00 | -3.49% | 17,611 |
| Apr 23, 2026 | 1,562.00 | 1,721.00 | 1,562.00 | 1,661.00 | 1,661.00 | 6.34% | 82,868 |
| Apr 22, 2026 | 1,493.00 | 1,563.00 | 1,484.00 | 1,562.00 | 1,562.00 | 4.69% | 15,872 |
| Apr 21, 2026 | 1,434.00 | 1,578.00 | 1,409.00 | 1,492.00 | 1,492.00 | 4.04% | 31,900 |
| Apr 20, 2026 | 1,418.00 | 1,450.00 | 1,380.00 | 1,434.00 | 1,434.00 | 2.65% | 6,064 |
| Apr 17, 2026 | 1,438.00 | 1,498.00 | 1,388.00 | 1,397.00 | 1,397.00 | -2.85% | 8,752 |
| Apr 16, 2026 | 1,410.00 | 1,450.00 | 1,389.00 | 1,438.00 | 1,438.00 | 1.91% | 6,538 |
| Apr 15, 2026 | 1,404.00 | 1,434.00 | 1,379.00 | 1,411.00 | 1,411.00 | 0.50% | 25,162 |
| Apr 14, 2026 | 1,388.00 | 1,410.00 | 1,379.00 | 1,404.00 | 1,404.00 | 1.15% | 7,040 |
| Apr 13, 2026 | 1,400.00 | 1,400.00 | 1,338.00 | 1,388.00 | 1,388.00 | 0.51% | 4,115 |
| Apr 10, 2026 | 1,358.00 | 1,388.00 | 1,343.00 | 1,381.00 | 1,381.00 | 1.69% | 9,264 |
| Apr 9, 2026 | 1,388.00 | 1,388.00 | 1,335.00 | 1,358.00 | 1,358.00 | -2.16% | 17,936 |
| Apr 8, 2026 | 1,388.00 | 1,388.00 | 1,364.00 | 1,388.00 | 1,388.00 | - | 32,532 |
| Apr 7, 2026 | 1,404.00 | 1,404.00 | 1,364.00 | 1,388.00 | 1,388.00 | -2.05% | 8,172 |
| Apr 6, 2026 | 1,420.00 | 1,432.00 | 1,400.00 | 1,417.00 | 1,417.00 | -1.05% | 1,817 |
| Apr 3, 2026 | 1,434.00 | 1,460.00 | 1,333.00 | 1,432.00 | 1,432.00 | -0.14% | 2,747 |
| Apr 2, 2026 | 1,386.00 | 1,437.00 | 1,373.00 | 1,434.00 | 1,434.00 | 3.46% | 49,251 |
| Apr 1, 2026 | 1,410.00 | 1,424.00 | 1,315.00 | 1,386.00 | 1,386.00 | -1.35% | 38,029 |
| Mar 31, 2026 | 1,463.00 | 1,463.00 | 1,320.00 | 1,405.00 | 1,405.00 | -4.03% | 5,655 |
| Mar 30, 2026 | 1,410.00 | 1,542.00 | 1,356.00 | 1,464.00 | 1,464.00 | 3.83% | 7,016 |
| Mar 27, 2026 | 1,416.00 | 1,416.00 | 1,348.00 | 1,410.00 | 1,410.00 | -0.42% | 13,360 |
| Mar 26, 2026 | 1,427.00 | 1,435.00 | 1,353.00 | 1,416.00 | 1,416.00 | -0.84% | 22,430 |
| Mar 25, 2026 | 1,363.00 | 1,433.00 | 1,344.00 | 1,428.00 | 1,428.00 | 4.77% | 44,216 |
| Mar 24, 2026 | 1,441.00 | 1,490.00 | 1,313.00 | 1,363.00 | 1,363.00 | -5.81% | 42,592 |
| Mar 23, 2026 | 1,465.00 | 1,529.00 | 1,440.00 | 1,447.00 | 1,447.00 | -11.61% | 41,122 |
| Mar 20, 2026 | 1,637.00 | 1,659.00 | 1,620.00 | 1,637.00 | 1,637.00 | - | 38,478 |
| Mar 19, 2026 | 1,650.00 | 1,651.00 | 1,630.00 | 1,637.00 | 1,637.00 | -1.68% | 11,348 |
| Mar 18, 2026 | 1,662.00 | 1,668.00 | 1,634.00 | 1,665.00 | 1,665.00 | -0.06% | 35,184 |
| Mar 17, 2026 | 1,601.00 | 1,676.00 | 1,581.00 | 1,666.00 | 1,666.00 | 4.06% | 44,715 |
| Mar 16, 2026 | 1,738.00 | 1,838.00 | 1,598.00 | 1,601.00 | 1,601.00 | -10.61% | 59,187 |
| Mar 13, 2026 | 1,788.00 | 1,808.00 | 1,774.00 | 1,791.00 | 1,791.00 | -0.11% | 9,402 |
| Mar 12, 2026 | 1,801.00 | 1,802.00 | 1,750.00 | 1,793.00 | 1,793.00 | 1.41% | 18,795 |
| Mar 11, 2026 | 1,758.00 | 1,805.00 | 1,758.00 | 1,768.00 | 1,768.00 | 1.38% | 20,471 |
| Mar 10, 2026 | 1,560.00 | 1,805.00 | 1,560.00 | 1,744.00 | 1,744.00 | 10.10% | 62,906 |