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%WTI100.85▼ 0.89%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-032,920.002,975.002,915.002,975.002,772.868,248
2024-05-022,980.002,995.002,910.002,945.002,744.907,032
2024-04-302,940.002,990.002,920.002,980.002,777.5229,261
2024-04-292,985.002,985.002,920.002,940.002,740.2412,900
2024-04-262,950.002,995.002,930.002,985.002,782.1816,833
2024-04-252,915.002,965.002,915.002,960.002,758.886,423
2024-04-242,945.002,975.002,905.002,975.002,772.8612,579
2024-04-232,920.003,010.002,920.002,945.002,744.9016,424
2024-04-223,000.003,000.002,920.002,920.002,721.6021,961
2024-04-193,090.003,090.002,880.003,000.002,796.1626,465
2024-04-183,135.003,135.002,995.003,090.002,880.0522,561
2024-04-173,140.003,145.002,935.003,135.002,921.9949,865
2024-04-162,895.003,610.002,775.003,080.002,870.73604,914
2024-04-152,965.002,970.002,870.002,910.002,712.2841,939
2024-04-123,000.003,000.002,900.002,965.002,763.5411,995
2024-04-113,075.003,075.003,000.003,000.002,796.1622,202
2024-04-093,075.003,075.003,020.003,075.002,866.0717,927
2024-04-083,085.003,115.003,030.003,080.002,870.7314,345
2024-04-053,115.003,120.003,040.003,110.002,898.6914,605
2024-04-043,095.003,130.003,065.003,115.002,903.3522,244
2024-04-033,175.003,175.003,080.003,115.002,903.3513,218
2024-04-023,230.003,230.003,150.003,195.002,977.9210,011
2024-04-013,175.003,225.003,095.003,160.002,945.2938,644
2024-03-293,065.003,160.003,020.003,160.002,945.2928,784
2024-03-283,185.003,215.003,050.003,065.002,856.7529,108
2024-03-273,095.003,150.003,085.003,150.002,935.9734,040
2024-03-263,150.003,150.003,030.003,095.002,884.7138,362
2024-03-253,175.003,190.003,110.003,150.002,935.9729,793
2024-03-223,270.003,270.003,180.003,190.002,973.2630,368
2024-03-213,280.003,280.003,205.003,250.003,029.1824,993
2024-03-203,245.003,310.003,230.003,250.003,029.1817,169
2024-03-193,290.003,310.003,245.003,245.003,024.5211,970
2024-03-183,245.003,310.003,240.003,290.003,066.4612,931
2024-03-153,270.003,290.003,210.003,250.003,029.189,304
2024-03-143,380.003,380.003,200.003,290.003,066.4635,354
2024-03-133,400.003,400.003,330.003,355.003,127.0411,103
2024-03-123,365.003,405.003,345.003,350.003,122.3818,058
2024-03-113,295.003,425.003,285.003,385.003,155.0118,660
2024-03-083,375.003,375.003,275.003,280.003,057.1429,486
2024-03-073,370.003,430.003,350.003,375.003,145.6933,065
2024-03-063,365.003,385.003,350.003,370.003,141.0224,533
2024-03-053,475.003,495.003,355.003,365.003,136.3632,150
2024-03-043,515.003,535.003,460.003,475.003,238.8934,858
2024-02-293,560.003,565.003,510.003,515.003,276.1721,376
2024-02-283,505.003,565.003,475.003,545.003,304.1349,529
2024-02-273,565.003,565.003,440.003,515.003,276.1741,775
2024-02-263,610.003,625.003,540.003,565.003,322.7817,780
2024-02-233,720.003,740.003,560.003,610.003,364.7227,039
2024-02-223,735.003,765.003,550.003,720.003,467.2434,885
2024-02-213,780.003,795.003,680.003,725.003,471.9041,299
2024-02-203,910.003,910.003,710.003,780.003,523.1742,421
2024-02-193,950.003,960.003,880.003,910.003,644.3343,133
2024-02-163,845.003,955.003,845.003,950.003,681.6243,817
2024-02-153,820.003,915.003,750.003,845.003,583.7566,710
2024-02-143,815.003,825.003,750.003,820.003,560.4511,781
2024-02-133,790.003,915.003,730.003,845.003,583.75110,488
2024-02-083,730.003,900.003,705.003,760.003,504.5310,340
2024-02-073,795.003,815.003,725.003,755.003,499.8721,013
2024-02-063,800.003,885.003,745.003,755.003,499.8728,350
2024-02-053,770.003,805.003,700.003,805.003,546.4735,656
← NewerPage 11 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.