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%WTI100.77▼ 0.97%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-073,230.003,545.003,045.003,105.002,746.38385,147
2023-11-063,440.003,600.003,220.003,230.002,856.94391,478
2023-11-033,110.003,650.003,060.003,435.003,038.261,276,049
2023-11-023,030.003,115.002,955.003,040.002,688.88105,739
2023-11-012,940.003,250.002,810.003,030.002,680.04333,440
2023-10-313,045.003,250.002,890.002,945.002,604.86334,047
2023-10-302,885.003,310.002,840.002,990.002,644.661,062,790
2023-10-272,780.003,070.002,705.002,715.002,401.42745,443
2023-10-262,830.003,110.002,625.002,845.002,516.41942,349
2023-10-252,740.003,325.002,705.002,830.002,503.142,017,932
2023-10-242,700.002,795.002,480.002,655.002,348.35126,387
2023-10-232,765.002,795.002,450.002,575.002,277.59285,536
2023-10-202,625.003,080.002,610.002,765.002,445.65411,156
2023-10-192,800.002,800.002,525.002,590.002,290.86338,816
2023-10-183,110.003,150.002,800.002,800.002,476.60219,769
2023-10-173,285.003,400.003,080.003,080.002,724.26318,238
2023-10-163,855.003,855.003,155.003,260.002,883.47574,715
2023-10-133,995.003,995.003,725.003,855.003,409.75263,776
2023-10-124,185.004,370.003,845.004,000.003,538.00580,597
2023-10-114,000.004,940.003,900.004,055.003,586.652,139,738
2023-10-104,370.004,450.003,695.003,900.003,449.55407,064
2023-10-064,330.004,720.003,970.004,420.003,909.49822,730
2023-10-054,700.005,020.003,700.004,330.003,829.895,746,447
2023-10-043,050.003,965.003,050.003,965.003,507.051,117,280
2023-09-272,850.003,090.002,715.003,050.002,697.73300,620
2023-09-263,220.003,280.002,780.002,855.002,525.25476,268
2023-09-253,320.003,440.003,255.003,290.002,910.01142,908
2023-09-223,730.003,820.003,230.003,300.002,918.85570,538
2023-09-214,185.004,185.003,735.003,770.003,334.57235,944
2023-09-204,205.004,230.004,185.004,185.003,701.6416,203
2023-09-194,290.004,290.004,210.004,210.003,723.7521,770
2023-09-184,325.004,350.004,255.004,255.003,763.5531,534
2023-09-154,275.004,395.004,260.004,325.003,825.4722,522
2023-09-144,255.004,395.004,245.004,255.003,763.5516,933
2023-09-134,315.004,380.004,250.004,260.003,767.9739,879
2023-09-124,390.004,510.004,265.004,315.003,816.6253,536
2023-09-114,330.004,450.004,310.004,320.003,821.0420,179
2023-09-084,250.004,360.004,250.004,330.003,829.8922,774
2023-09-074,415.004,440.004,270.004,280.003,785.6652,205
2023-09-064,475.004,530.004,400.004,415.003,905.0746,935
2023-09-054,250.005,120.004,250.004,475.003,958.14884,524
2023-09-044,410.004,460.004,270.004,305.003,807.7841,727
2023-09-014,380.004,455.004,315.004,400.003,891.8019,404
2023-08-314,430.004,450.004,380.004,380.003,874.1129,137
2023-08-304,550.004,550.004,375.004,410.003,900.6534,369
2023-08-294,415.004,470.004,365.004,365.003,860.8543,612
2023-08-284,490.004,490.004,330.004,375.003,869.6930,119
2023-08-254,290.004,445.004,290.004,375.003,869.6925,716
2023-08-244,215.004,305.004,180.004,240.003,750.2823,653
2023-08-234,260.004,260.004,160.004,220.003,732.5932,651
2023-08-224,395.004,495.004,220.004,240.003,750.2831,555
2023-08-214,330.004,455.004,320.004,375.003,869.6923,247
2023-08-184,250.004,475.004,250.004,420.003,909.4937,992
2023-08-174,255.004,485.004,195.004,345.003,843.1670,057
2023-08-164,525.004,525.004,200.004,365.003,860.8592,225
2023-08-144,600.004,610.004,510.004,515.003,993.5231,474
2023-08-114,670.004,700.004,620.004,625.004,090.8224,842
2023-08-104,630.004,640.004,555.004,620.004,086.3917,853
2023-08-094,565.004,615.004,545.004,610.004,077.5517,495
2023-08-084,625.004,705.004,580.004,585.004,055.4428,306
← NewerPage 13 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.