DAP Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,070.00 | 4,150.00 | 3,960.00 | 4,025.00 | 4,025.00 | 48,095 |
| 2021-11-22 | 4,135.00 | 4,135.00 | 4,015.00 | 4,060.00 | 4,060.00 | 58,432 |
| 2021-11-19 | 3,980.00 | 4,140.00 | 3,940.00 | 4,135.00 | 4,135.00 | 110,827 |
| 2021-11-18 | 3,910.00 | 4,020.00 | 3,860.00 | 3,960.00 | 3,960.00 | 48,087 |
| 2021-11-17 | 3,880.00 | 3,955.00 | 3,840.00 | 3,910.00 | 3,910.00 | 76,801 |
| 2021-11-16 | 3,855.00 | 3,920.00 | 3,800.00 | 3,880.00 | 3,880.00 | 66,322 |
| 2021-11-15 | 3,800.00 | 3,830.00 | 3,750.00 | 3,815.00 | 3,815.00 | 46,503 |
| 2021-11-12 | 3,620.00 | 3,725.00 | 3,620.00 | 3,720.00 | 3,720.00 | 17,604 |
| 2021-11-11 | 3,630.00 | 3,675.00 | 3,610.00 | 3,620.00 | 3,620.00 | 31,070 |
| 2021-11-10 | 3,720.00 | 3,725.00 | 3,665.00 | 3,685.00 | 3,685.00 | 27,161 |
| 2021-11-09 | 3,700.00 | 3,725.00 | 3,670.00 | 3,720.00 | 3,720.00 | 18,283 |
| 2021-11-08 | 3,695.00 | 3,715.00 | 3,660.00 | 3,670.00 | 3,670.00 | 23,618 |
| 2021-11-05 | 3,730.00 | 3,780.00 | 3,705.00 | 3,715.00 | 3,715.00 | 21,619 |
| 2021-11-04 | 3,810.00 | 3,840.00 | 3,745.00 | 3,745.00 | 3,745.00 | 48,829 |
| 2021-11-03 | 3,885.00 | 3,895.00 | 3,810.00 | 3,825.00 | 3,825.00 | 24,088 |
| 2021-11-02 | 3,865.00 | 3,920.00 | 3,850.00 | 3,880.00 | 3,880.00 | 35,592 |
| 2021-11-01 | 3,720.00 | 3,920.00 | 3,710.00 | 3,865.00 | 3,865.00 | 51,174 |
| 2021-10-29 | 3,715.00 | 3,785.00 | 3,680.00 | 3,720.00 | 3,720.00 | 31,678 |
| 2021-10-28 | 3,750.00 | 3,750.00 | 3,665.00 | 3,720.00 | 3,720.00 | 27,887 |
| 2021-10-27 | 3,780.00 | 3,785.00 | 3,690.00 | 3,715.00 | 3,715.00 | 41,935 |
| 2021-10-26 | 3,740.00 | 3,795.00 | 3,690.00 | 3,780.00 | 3,780.00 | 20,631 |
| 2021-10-25 | 3,805.00 | 3,805.00 | 3,700.00 | 3,715.00 | 3,715.00 | 29,405 |
| 2021-10-22 | 3,855.00 | 3,860.00 | 3,760.00 | 3,805.00 | 3,805.00 | 21,134 |
| 2021-10-21 | 3,865.00 | 3,890.00 | 3,815.00 | 3,875.00 | 3,875.00 | 17,932 |
| 2021-10-20 | 3,845.00 | 3,885.00 | 3,825.00 | 3,865.00 | 3,865.00 | 23,431 |
| 2021-10-19 | 3,795.00 | 3,850.00 | 3,755.00 | 3,835.00 | 3,835.00 | 25,629 |
| 2021-10-18 | 3,805.00 | 3,815.00 | 3,760.00 | 3,795.00 | 3,795.00 | 22,117 |
| 2021-10-15 | 3,735.00 | 3,805.00 | 3,710.00 | 3,795.00 | 3,795.00 | 38,261 |
| 2021-10-14 | 3,670.00 | 3,745.00 | 3,665.00 | 3,735.00 | 3,735.00 | 33,988 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.