See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.91▼ 1.32%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-231,910.001,967.001,905.001,924.001,924.0033,902
2026-10-222,030.002,145.001,985.002,000.002,000.005,875
2026-10-211,983.002,040.001,982.002,015.002,015.0015,591
2026-10-202,070.002,070.001,982.001,982.001,982.009,951
2026-10-191,997.002,080.001,987.002,020.002,020.007,190
2026-10-161,967.002,015.001,967.002,010.002,010.0013,572
2026-10-152,040.002,060.001,989.001,999.001,999.0021,140
2026-10-142,165.002,165.002,005.002,060.002,060.0023,713
2026-10-132,120.002,120.002,035.002,100.002,100.0011,381
2026-10-122,170.002,200.002,100.002,130.002,130.007,066
2026-10-082,215.002,215.002,155.002,180.002,180.004,189
2026-10-072,175.002,215.002,145.002,175.002,175.003,263
2026-10-062,190.002,190.002,110.002,175.002,175.0023,360
2026-10-022,160.002,165.002,105.002,115.002,115.0017,676
2026-10-012,130.002,170.002,105.002,165.002,165.0012,471
2026-09-302,180.002,210.002,075.002,150.002,150.0041,762
2026-09-292,235.002,235.002,110.002,180.002,180.0024,531
2026-09-282,130.002,600.002,080.002,205.002,205.00385,177
2026-09-232,165.002,165.002,080.002,140.002,140.008,411
2026-09-222,150.002,165.002,110.002,130.002,130.007,305
2026-09-212,100.002,130.002,080.002,120.002,120.004,103
2026-09-182,195.002,195.002,095.002,100.002,100.0014,175
2026-09-172,135.002,145.002,070.002,140.002,140.006,077
2026-09-162,150.002,150.002,070.002,120.002,120.0016,032
2026-09-152,160.002,175.002,105.002,130.002,130.0015,808
2026-09-142,150.002,240.002,150.002,160.002,160.005,745
2026-09-112,210.002,215.002,175.002,200.002,200.0013,044
2026-09-102,230.002,230.002,200.002,230.002,230.006,267
2026-09-092,225.002,230.002,210.002,230.002,230.007,933
2026-09-082,240.002,240.002,210.002,225.002,225.007,703
2026-09-072,245.002,265.002,230.002,240.002,240.007,310
2026-09-042,245.002,265.002,235.002,245.002,245.008,819
2026-09-032,255.002,255.002,225.002,250.002,250.004,944
2026-09-022,265.002,265.002,220.002,255.002,255.0018,180
2026-09-012,290.002,325.002,240.002,270.002,270.0015,022
2026-08-312,305.002,320.002,265.002,290.002,290.005,153
2026-08-282,295.002,360.002,250.002,305.002,305.005,211
2026-08-272,290.002,305.002,255.002,295.002,295.004,833
2026-08-262,305.002,305.002,260.002,290.002,290.002,506
2026-08-252,245.002,315.002,235.002,305.002,305.009,187
2026-08-242,260.002,305.002,240.002,245.002,245.0014,803
2026-08-212,335.002,355.002,240.002,335.002,335.0038,357
2026-08-202,350.002,355.002,290.002,355.002,355.0016,230
2026-08-192,300.002,370.002,300.002,365.002,365.003,164
2026-08-182,445.002,475.002,345.002,415.002,415.0035,769
2026-08-142,380.002,460.002,335.002,450.002,450.0014,995
2026-08-132,395.002,400.002,335.002,400.002,400.009,408
2026-08-122,380.002,400.002,360.002,395.002,395.007,354
2026-08-112,400.002,400.002,345.002,380.002,380.005,249
2026-08-102,425.002,425.002,310.002,370.002,370.0014,817
2026-08-072,345.002,400.002,285.002,365.002,365.005,402
2026-08-062,345.002,390.002,305.002,340.002,340.003,599
2026-08-052,350.002,350.002,285.002,345.002,345.007,226
2026-08-042,145.002,330.002,145.002,325.002,325.0015,727
2026-08-032,310.002,330.002,280.002,315.002,315.002,066
2026-07-312,270.002,335.002,255.002,285.002,285.006,939
2026-07-302,250.002,325.002,230.002,250.002,250.008,593
2026-07-292,360.002,415.002,105.002,340.002,340.0024,846
2026-07-282,315.002,360.002,210.002,360.002,360.0013,667
2026-07-272,410.002,425.002,315.002,315.002,315.006,272
Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-2780.0000 KRW
2023-12-27200.0000 KRW
2022-12-28200.0000 KRW
2021-12-29200.0000 KRW
2020-12-29200.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.