Dayou AP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 5,160.00 | 5,320.00 | 5,160.00 | 5,290.00 | 4,679.01 | 25,406 |
| 2023-05-10 | 5,060.00 | 5,280.00 | 5,060.00 | 5,150.00 | 4,555.18 | 42,759 |
| 2023-05-09 | 5,010.00 | 5,100.00 | 4,985.00 | 5,090.00 | 4,502.11 | 37,881 |
| 2023-05-08 | 4,960.00 | 5,100.00 | 4,960.00 | 4,980.00 | 4,404.82 | 42,400 |
| 2023-05-04 | 4,940.00 | 4,980.00 | 4,910.00 | 4,950.00 | 4,378.28 | 31,532 |
| 2023-05-03 | 4,995.00 | 5,020.00 | 4,960.00 | 4,960.00 | 4,387.13 | 11,997 |
| 2023-05-02 | 4,985.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,404.82 | 19,050 |
| 2023-04-28 | 5,150.00 | 5,160.00 | 4,980.00 | 4,985.00 | 4,409.24 | 28,307 |
| 2023-04-27 | 5,110.00 | 5,120.00 | 5,000.00 | 5,060.00 | 4,475.58 | 36,429 |
| 2023-04-26 | 4,975.00 | 5,130.00 | 4,915.00 | 5,120.00 | 4,528.65 | 33,134 |
| 2023-04-25 | 5,020.00 | 5,030.00 | 4,910.00 | 4,975.00 | 4,400.39 | 43,909 |
| 2023-04-24 | 5,130.00 | 5,200.00 | 5,010.00 | 5,020.00 | 4,440.20 | 43,516 |
| 2023-04-21 | 5,260.00 | 5,290.00 | 5,020.00 | 5,070.00 | 4,484.42 | 166,042 |
| 2023-04-20 | 5,450.00 | 5,500.00 | 5,270.00 | 5,310.00 | 4,696.70 | 67,712 |
| 2023-04-19 | 5,450.00 | 5,500.00 | 5,440.00 | 5,450.00 | 4,820.53 | 35,825 |
| 2023-04-18 | 5,540.00 | 5,560.00 | 5,350.00 | 5,450.00 | 4,820.53 | 40,366 |
| 2023-04-17 | 5,550.00 | 5,600.00 | 5,490.00 | 5,520.00 | 4,882.45 | 26,575 |
| 2023-04-14 | 5,590.00 | 5,630.00 | 5,520.00 | 5,540.00 | 4,900.14 | 27,636 |
| 2023-04-13 | 5,680.00 | 5,710.00 | 5,450.00 | 5,550.00 | 4,908.98 | 33,806 |
| 2023-04-12 | 5,430.00 | 5,650.00 | 5,430.00 | 5,600.00 | 4,953.21 | 51,456 |
| 2023-04-11 | 5,390.00 | 5,450.00 | 5,300.00 | 5,400.00 | 4,776.31 | 20,114 |
| 2023-04-10 | 5,440.00 | 5,440.00 | 5,350.00 | 5,390.00 | 4,767.46 | 23,030 |
| 2023-04-07 | 5,380.00 | 5,490.00 | 5,360.00 | 5,440.00 | 4,811.69 | 21,862 |
| 2023-04-06 | 5,440.00 | 5,470.00 | 5,370.00 | 5,380.00 | 4,758.62 | 25,399 |
| 2023-04-05 | 5,560.00 | 5,560.00 | 5,410.00 | 5,440.00 | 4,811.69 | 25,977 |
| 2023-04-04 | 5,450.00 | 5,570.00 | 5,400.00 | 5,470.00 | 4,838.22 | 52,922 |
| 2023-04-03 | 5,610.00 | 5,610.00 | 5,430.00 | 5,450.00 | 4,820.53 | 49,185 |
| 2023-03-31 | 5,750.00 | 5,770.00 | 5,610.00 | 5,610.00 | 4,962.05 | 14,342 |
| 2023-03-30 | 5,600.00 | 5,740.00 | 5,580.00 | 5,690.00 | 5,032.81 | 19,992 |
| 2023-03-29 | 5,510.00 | 5,600.00 | 5,490.00 | 5,560.00 | 4,917.83 | 18,371 |
| 2023-03-28 | 5,370.00 | 5,520.00 | 5,370.00 | 5,510.00 | 4,873.60 | 16,268 |
| 2023-03-27 | 5,430.00 | 5,490.00 | 5,300.00 | 5,360.00 | 4,740.93 | 26,188 |
| 2023-03-24 | 5,390.00 | 5,450.00 | 5,360.00 | 5,430.00 | 4,802.84 | 14,003 |
| 2023-03-23 | 5,480.00 | 5,480.00 | 5,350.00 | 5,390.00 | 4,767.46 | 34,659 |
| 2023-03-22 | 5,520.00 | 5,570.00 | 5,460.00 | 5,490.00 | 4,855.91 | 7,029 |
| 2023-03-21 | 5,560.00 | 5,560.00 | 5,490.00 | 5,510.00 | 4,873.60 | 6,706 |
| 2023-03-20 | 5,540.00 | 5,580.00 | 5,460.00 | 5,500.00 | 4,864.76 | 17,581 |
| 2023-03-17 | 5,430.00 | 5,550.00 | 5,430.00 | 5,540.00 | 4,900.14 | 16,933 |
| 2023-03-16 | 5,460.00 | 5,500.00 | 5,360.00 | 5,420.00 | 4,794.00 | 20,676 |
| 2023-03-15 | 5,310.00 | 5,540.00 | 5,310.00 | 5,460.00 | 4,829.38 | 31,977 |
| 2023-03-14 | 5,600.00 | 5,600.00 | 5,240.00 | 5,400.00 | 4,776.31 | 46,957 |
| 2023-03-13 | 5,610.00 | 5,650.00 | 5,480.00 | 5,650.00 | 4,997.43 | 22,963 |
| 2023-03-10 | 5,820.00 | 5,840.00 | 5,670.00 | 5,700.00 | 5,041.66 | 19,526 |
| 2023-03-09 | 5,910.00 | 5,930.00 | 5,830.00 | 5,840.00 | 5,165.49 | 14,428 |
| 2023-03-08 | 5,980.00 | 5,990.00 | 5,890.00 | 5,890.00 | 5,209.71 | 18,001 |
| 2023-03-07 | 5,930.00 | 5,980.00 | 5,910.00 | 5,970.00 | 5,280.47 | 14,476 |
| 2023-03-06 | 6,030.00 | 6,040.00 | 5,920.00 | 5,980.00 | 5,289.32 | 19,801 |
| 2023-03-03 | 6,090.00 | 6,130.00 | 5,990.00 | 5,990.00 | 5,298.16 | 34,894 |
| 2023-03-02 | 6,090.00 | 6,140.00 | 6,050.00 | 6,090.00 | 5,386.61 | 25,308 |
| 2023-02-28 | 5,990.00 | 6,140.00 | 5,990.00 | 6,090.00 | 5,386.61 | 41,071 |
| 2023-02-27 | 5,980.00 | 5,990.00 | 5,910.00 | 5,940.00 | 5,253.94 | 16,481 |
| 2023-02-24 | 5,990.00 | 6,020.00 | 5,960.00 | 5,990.00 | 5,298.16 | 14,192 |
| 2023-02-23 | 5,890.00 | 5,970.00 | 5,890.00 | 5,950.00 | 5,262.78 | 12,953 |
| 2023-02-22 | 5,930.00 | 5,940.00 | 5,830.00 | 5,900.00 | 5,218.56 | 19,608 |
| 2023-02-21 | 5,910.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,262.78 | 14,048 |
| 2023-02-20 | 5,970.00 | 5,990.00 | 5,880.00 | 5,900.00 | 5,218.56 | 16,380 |
| 2023-02-17 | 5,780.00 | 5,870.00 | 5,780.00 | 5,850.00 | 5,174.33 | 15,706 |
| 2023-02-16 | 5,670.00 | 5,810.00 | 5,660.00 | 5,780.00 | 5,112.42 | 23,174 |
| 2023-02-15 | 5,770.00 | 5,780.00 | 5,660.00 | 5,670.00 | 5,015.12 | 15,732 |
| 2023-02-14 | 5,750.00 | 5,780.00 | 5,730.00 | 5,750.00 | 5,085.88 | 11,168 |
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.