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%WTI100.87▼ 0.87%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-023,655.003,750.003,630.003,685.003,434.6219,437
2024-02-013,685.003,745.003,665.003,670.003,420.6421,312
2024-01-313,695.003,795.003,680.003,770.003,513.8532,314
2024-01-303,630.003,785.003,610.003,760.003,504.5364,588
2024-01-293,625.003,670.003,510.003,550.003,308.7924,427
2024-01-263,600.003,630.003,540.003,625.003,378.7014,846
2024-01-253,620.003,725.003,570.003,635.003,388.0230,057
2024-01-243,590.003,715.003,500.003,640.003,392.6844,060
2024-01-233,585.003,795.003,500.003,610.003,364.7254,190
2024-01-223,760.003,760.003,390.003,585.003,341.4232,138
2024-01-193,605.003,735.003,590.003,665.003,415.9830,196
2024-01-183,560.003,665.003,555.003,600.003,355.4016,269
2024-01-173,745.003,760.003,555.003,555.003,313.4677,141
2024-01-163,725.003,790.003,715.003,745.003,490.5534,538
2024-01-153,820.003,860.003,725.003,790.003,532.4963,576
2024-01-123,885.003,990.003,780.003,840.003,579.0957,359
2024-01-113,875.004,000.003,875.003,885.003,621.0385,676
2024-01-103,950.003,950.003,880.003,925.003,658.3224,722
2024-01-093,920.003,985.003,885.003,930.003,662.9819,974
2024-01-084,000.004,000.003,855.003,920.003,653.6654,478
2024-01-053,850.003,995.003,850.003,915.003,648.9927,083
2024-01-043,840.003,885.003,800.003,860.003,597.7315,917
2024-01-034,080.004,080.003,795.003,840.003,579.0964,586
2024-01-023,880.004,035.003,880.003,975.003,704.9270,176
2023-12-283,885.003,935.003,765.003,860.003,597.7371,451
2023-12-273,965.003,980.003,750.003,885.003,621.0370,792
2023-12-263,905.004,010.003,905.003,920.003,467.2438,435
2023-12-223,950.003,995.003,840.003,915.003,462.8290,969
2023-12-214,100.004,585.003,995.003,995.003,533.581,049,617
2023-12-203,960.004,185.003,955.004,020.003,555.69111,577
2023-12-194,040.004,140.003,840.003,950.003,493.7885,985
2023-12-184,020.004,050.003,900.004,040.003,573.3836,033
2023-12-154,050.004,075.003,950.003,960.003,502.6285,733
2023-12-143,825.004,050.003,805.004,050.003,582.23101,579
2023-12-133,895.003,930.003,715.003,760.003,325.7280,115
2023-12-123,995.004,055.003,835.003,895.003,445.13105,962
2023-12-114,065.004,190.003,925.003,970.003,511.47138,706
2023-12-084,100.004,220.004,025.004,100.003,626.4598,164
2023-12-074,080.004,450.004,025.004,080.003,608.76459,699
2023-12-064,245.004,245.003,995.004,185.003,701.64244,420
2023-12-054,435.004,435.004,070.004,360.003,856.42408,268
2023-12-045,410.005,450.004,400.004,470.003,953.721,827,249
2023-12-013,730.004,790.003,685.004,790.004,236.761,210,463
2023-11-303,895.003,895.003,680.003,685.003,259.3959,331
2023-11-293,845.003,845.003,585.003,830.003,387.6449,881
2023-11-283,695.003,800.003,600.003,735.003,303.6195,160
2023-11-273,900.003,970.003,710.003,720.003,290.3496,820
2023-11-243,960.003,970.003,800.003,900.003,449.5568,515
2023-11-234,060.004,150.003,930.003,960.003,502.62120,771
2023-11-224,240.004,260.004,000.004,060.003,591.07189,506
2023-11-214,180.004,520.003,860.004,255.003,763.55591,441
2023-11-204,520.004,550.003,900.004,095.003,622.03564,212
2023-11-174,635.004,690.004,340.004,600.004,068.70185,774
2023-11-164,740.004,740.004,250.004,640.004,104.08261,486
2023-11-154,605.004,810.004,500.004,750.004,201.38429,000
2023-11-144,055.004,695.004,055.004,645.004,108.51830,250
2023-11-134,500.004,740.004,005.004,055.003,586.651,691,749
2023-11-103,170.004,120.003,080.004,120.003,644.141,693,131
2023-11-093,170.003,205.002,970.003,170.002,803.87151,081
2023-11-083,235.003,465.003,140.003,170.002,803.87263,516
← NewerPage 12 of 21 · 1,231 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.