Dayou AP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 4,665.00 | 4,725.00 | 4,505.00 | 4,675.00 | 4,135.04 | 57,044 |
| 2023-08-04 | 4,650.00 | 4,680.00 | 4,600.00 | 4,665.00 | 4,126.20 | 28,371 |
| 2023-08-03 | 4,755.00 | 4,755.00 | 4,580.00 | 4,675.00 | 4,135.04 | 38,021 |
| 2023-08-02 | 4,820.00 | 4,820.00 | 4,650.00 | 4,755.00 | 4,205.80 | 57,167 |
| 2023-08-01 | 4,725.00 | 4,815.00 | 4,715.00 | 4,785.00 | 4,232.34 | 42,868 |
| 2023-07-31 | 4,705.00 | 4,775.00 | 4,695.00 | 4,765.00 | 4,214.65 | 15,081 |
| 2023-07-28 | 4,650.00 | 4,745.00 | 4,640.00 | 4,700.00 | 4,157.15 | 21,697 |
| 2023-07-27 | 4,460.00 | 4,800.00 | 4,460.00 | 4,695.00 | 4,152.73 | 49,611 |
| 2023-07-26 | 4,635.00 | 4,700.00 | 4,355.00 | 4,460.00 | 3,944.87 | 120,070 |
| 2023-07-25 | 4,700.00 | 4,795.00 | 4,665.00 | 4,665.00 | 4,126.20 | 44,963 |
| 2023-07-24 | 4,905.00 | 4,905.00 | 4,705.00 | 4,745.00 | 4,196.96 | 99,689 |
| 2023-07-21 | 4,890.00 | 4,995.00 | 4,855.00 | 4,900.00 | 4,334.06 | 50,864 |
| 2023-07-20 | 4,900.00 | 4,955.00 | 4,890.00 | 4,905.00 | 4,338.48 | 31,732 |
| 2023-07-19 | 4,970.00 | 4,985.00 | 4,905.00 | 4,940.00 | 4,369.44 | 70,290 |
| 2023-07-18 | 5,070.00 | 5,070.00 | 4,935.00 | 4,970.00 | 4,395.97 | 73,109 |
| 2023-07-17 | 5,150.00 | 5,200.00 | 5,030.00 | 5,030.00 | 4,449.04 | 74,090 |
| 2023-07-14 | 5,120.00 | 5,200.00 | 5,000.00 | 5,140.00 | 4,546.34 | 93,286 |
| 2023-07-13 | 5,230.00 | 5,280.00 | 5,110.00 | 5,120.00 | 4,528.65 | 61,470 |
| 2023-07-12 | 5,300.00 | 5,320.00 | 5,210.00 | 5,220.00 | 4,617.10 | 27,998 |
| 2023-07-11 | 5,320.00 | 5,390.00 | 5,230.00 | 5,270.00 | 4,661.32 | 34,514 |
| 2023-07-10 | 5,240.00 | 5,400.00 | 5,220.00 | 5,350.00 | 4,732.08 | 59,459 |
| 2023-07-07 | 5,410.00 | 5,420.00 | 5,150.00 | 5,190.00 | 4,590.56 | 140,170 |
| 2023-07-06 | 5,400.00 | 5,590.00 | 5,360.00 | 5,430.00 | 4,802.84 | 74,481 |
| 2023-07-05 | 5,550.00 | 5,580.00 | 5,440.00 | 5,450.00 | 4,820.53 | 51,236 |
| 2023-07-04 | 5,580.00 | 5,600.00 | 5,500.00 | 5,550.00 | 4,908.98 | 77,196 |
| 2023-07-03 | 5,430.00 | 5,570.00 | 5,370.00 | 5,570.00 | 4,926.67 | 151,807 |
| 2023-06-30 | 5,400.00 | 5,530.00 | 5,360.00 | 5,450.00 | 4,820.53 | 50,179 |
| 2023-06-29 | 5,550.00 | 5,570.00 | 5,390.00 | 5,390.00 | 4,767.46 | 82,208 |
| 2023-06-28 | 5,540.00 | 5,570.00 | 5,430.00 | 5,550.00 | 4,908.98 | 58,025 |
| 2023-06-27 | 5,550.00 | 5,590.00 | 5,490.00 | 5,520.00 | 4,882.45 | 47,933 |
| 2023-06-26 | 5,390.00 | 5,560.00 | 5,300.00 | 5,540.00 | 4,900.14 | 98,550 |
| 2023-06-23 | 5,430.00 | 5,500.00 | 5,330.00 | 5,390.00 | 4,767.46 | 76,381 |
| 2023-06-22 | 5,600.00 | 5,630.00 | 5,420.00 | 5,430.00 | 4,802.84 | 120,269 |
| 2023-06-21 | 5,640.00 | 5,640.00 | 5,480.00 | 5,520.00 | 4,882.45 | 140,881 |
| 2023-06-20 | 5,520.00 | 5,600.00 | 5,440.00 | 5,600.00 | 4,953.21 | 82,796 |
| 2023-06-19 | 5,490.00 | 5,540.00 | 5,400.00 | 5,520.00 | 4,882.45 | 56,754 |
| 2023-06-16 | 5,530.00 | 5,550.00 | 5,430.00 | 5,440.00 | 4,811.69 | 52,428 |
| 2023-06-15 | 5,460.00 | 5,530.00 | 5,370.00 | 5,470.00 | 4,838.22 | 71,605 |
| 2023-06-14 | 5,620.00 | 5,650.00 | 5,350.00 | 5,440.00 | 4,811.69 | 155,683 |
| 2023-06-13 | 5,610.00 | 5,650.00 | 5,530.00 | 5,620.00 | 4,970.90 | 156,678 |
| 2023-06-12 | 5,530.00 | 5,620.00 | 5,480.00 | 5,610.00 | 4,962.05 | 147,406 |
| 2023-06-09 | 5,460.00 | 5,560.00 | 5,420.00 | 5,500.00 | 4,864.76 | 121,607 |
| 2023-06-08 | 5,650.00 | 5,690.00 | 5,410.00 | 5,450.00 | 4,820.53 | 306,444 |
| 2023-06-07 | 5,810.00 | 5,830.00 | 5,550.00 | 5,550.00 | 4,908.98 | 485,975 |
| 2023-06-05 | 5,620.00 | 5,710.00 | 5,500.00 | 5,690.00 | 5,032.81 | 399,441 |
| 2023-06-02 | 5,680.00 | 5,810.00 | 5,520.00 | 5,520.00 | 4,882.45 | 722,169 |
| 2023-06-01 | 5,180.00 | 6,690.00 | 5,110.00 | 5,740.00 | 5,077.04 | 6,248,799 |
| 2023-05-31 | 5,310.00 | 5,350.00 | 5,150.00 | 5,150.00 | 4,555.18 | 22,772 |
| 2023-05-30 | 5,200.00 | 5,500.00 | 5,160.00 | 5,290.00 | 4,679.01 | 55,018 |
| 2023-05-26 | 5,240.00 | 5,260.00 | 5,130.00 | 5,130.00 | 4,537.49 | 21,067 |
| 2023-05-25 | 5,260.00 | 5,290.00 | 5,230.00 | 5,260.00 | 4,652.48 | 10,106 |
| 2023-05-24 | 5,240.00 | 5,360.00 | 5,240.00 | 5,290.00 | 4,679.01 | 15,819 |
| 2023-05-23 | 5,310.00 | 5,350.00 | 5,190.00 | 5,260.00 | 4,652.48 | 19,280 |
| 2023-05-22 | 5,270.00 | 5,370.00 | 5,270.00 | 5,290.00 | 4,679.01 | 11,071 |
| 2023-05-19 | 5,330.00 | 5,420.00 | 5,270.00 | 5,300.00 | 4,687.86 | 16,202 |
| 2023-05-18 | 5,330.00 | 5,390.00 | 5,210.00 | 5,330.00 | 4,714.39 | 43,402 |
| 2023-05-17 | 5,240.00 | 5,450.00 | 5,170.00 | 5,280.00 | 4,670.17 | 43,390 |
| 2023-05-16 | 5,250.00 | 5,270.00 | 5,090.00 | 5,190.00 | 4,590.56 | 57,349 |
| 2023-05-15 | 5,350.00 | 5,390.00 | 5,200.00 | 5,270.00 | 4,661.32 | 39,277 |
| 2023-05-12 | 5,290.00 | 5,460.00 | 5,240.00 | 5,410.00 | 4,785.15 | 73,137 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.