See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.10▼ 0.65%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-312,745.002,800.002,730.002,800.002,609.757,810
2024-07-302,790.002,870.002,705.002,745.002,558.4919,097
2024-07-292,815.002,830.002,800.002,820.002,628.3913,941
2024-07-262,820.002,830.002,815.002,815.002,623.734,809
2024-07-252,845.002,880.002,795.002,820.002,628.3920,128
2024-07-242,850.002,865.002,810.002,835.002,642.387,665
2024-07-232,830.002,850.002,825.002,835.002,642.387,183
2024-07-222,980.003,060.002,820.002,835.002,642.3851,989
2024-07-193,020.003,020.002,965.002,965.002,763.543,328
2024-07-182,975.003,060.002,970.003,020.002,814.8120,789
2024-07-172,960.003,040.002,960.003,000.002,796.1621,902
2024-07-163,000.003,015.002,975.002,990.002,786.847,696
2024-07-152,985.003,030.002,985.003,030.002,824.133,854
2024-07-122,990.003,020.002,975.003,010.002,805.493,501
2024-07-112,995.003,060.002,945.003,015.002,810.157,744
2024-07-102,990.003,015.002,975.003,010.002,805.497,765
2024-07-093,030.003,035.002,975.002,990.002,786.849,705
2024-07-083,025.003,035.002,980.003,000.002,796.163,148
2024-07-052,975.003,005.002,955.002,995.002,791.504,072
2024-07-042,930.002,975.002,930.002,960.002,758.886,188
2024-07-032,895.003,000.002,895.002,950.002,749.5614,080
2024-07-022,980.003,005.002,950.002,950.002,749.569,510
2024-07-012,975.003,020.002,975.003,010.002,805.496,900
2024-06-283,005.003,035.002,985.003,010.002,805.4914,027
2024-06-272,945.003,070.002,935.003,035.002,828.7932,124
2024-06-262,955.002,955.002,930.002,930.002,730.9214,804
2024-06-252,950.002,995.002,950.002,955.002,754.2211,317
2024-06-242,900.002,950.002,900.002,950.002,749.566,253
2024-06-212,935.002,950.002,895.002,915.002,716.9413,206
2024-06-202,900.002,950.002,885.002,935.002,735.5814,017
2024-06-192,890.002,910.002,875.002,910.002,712.286,084
2024-06-182,950.002,980.002,740.002,890.002,693.6428,381
2024-06-172,880.002,990.002,880.002,980.002,777.5225,285
2024-06-142,870.002,945.002,820.002,880.002,684.3210,360
2024-06-132,810.002,985.002,810.002,870.002,675.0026,892
2024-06-122,840.002,840.002,740.002,785.002,595.7717,828
2024-06-112,865.002,865.002,795.002,815.002,623.7316,739
2024-06-102,850.002,850.002,755.002,850.002,656.3621,079
2024-06-072,910.002,910.002,825.002,850.002,656.3627,708
2024-06-052,875.002,940.002,865.002,910.002,712.2816,471
2024-06-042,900.002,915.002,810.002,895.002,698.306,167
2024-06-032,915.002,915.002,885.002,890.002,693.644,686
2024-05-312,870.002,930.002,855.002,900.002,702.9617,037
2024-05-303,025.003,025.002,870.002,870.002,675.0041,953
2024-05-292,995.003,060.002,955.003,025.002,819.4710,139
2024-05-282,955.003,000.002,935.002,950.002,749.567,657
2024-05-272,970.002,980.002,930.002,940.002,740.2415,143
2024-05-243,035.003,070.002,965.002,970.002,768.2014,602
2024-05-233,000.003,040.002,920.003,035.002,828.7919,711
2024-05-223,015.003,100.002,955.003,000.002,796.1627,722
2024-05-212,960.003,150.002,935.003,000.002,796.1635,567
2024-05-202,970.003,005.002,925.002,960.002,758.8811,234
2024-05-173,025.003,060.002,970.002,970.002,768.2046,768
2024-05-163,015.003,025.002,980.003,025.002,819.4714,817
2024-05-142,940.003,030.002,930.003,000.002,796.1610,384
2024-05-132,985.003,000.002,940.002,955.002,754.2214,975
2024-05-102,995.003,010.002,955.002,985.002,782.185,402
2024-05-092,990.002,990.002,930.002,980.002,777.527,943
2024-05-082,965.003,000.002,930.002,960.002,758.887,822
2024-05-072,945.002,990.002,945.002,960.002,758.886,883
← NewerPage 10 of 21 · 1,223 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.