Dayou AP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 5,820.00 | 5,820.00 | 5,750.00 | 5,750.00 | 5,085.88 | 11,357 |
| 2023-02-10 | 5,840.00 | 5,870.00 | 5,780.00 | 5,820.00 | 5,147.80 | 10,186 |
| 2023-02-09 | 5,850.00 | 5,880.00 | 5,810.00 | 5,840.00 | 5,165.49 | 6,021 |
| 2023-02-08 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,174.33 | 9,329 |
| 2023-02-07 | 5,930.00 | 5,940.00 | 5,800.00 | 5,850.00 | 5,174.33 | 15,803 |
| 2023-02-06 | 5,920.00 | 5,940.00 | 5,880.00 | 5,880.00 | 5,200.87 | 11,266 |
| 2023-02-03 | 5,920.00 | 5,940.00 | 5,880.00 | 5,920.00 | 5,236.25 | 7,407 |
| 2023-02-02 | 5,940.00 | 5,960.00 | 5,880.00 | 5,920.00 | 5,236.25 | 11,331 |
| 2023-02-01 | 5,870.00 | 5,930.00 | 5,860.00 | 5,910.00 | 5,227.40 | 11,089 |
| 2023-01-31 | 5,770.00 | 5,870.00 | 5,760.00 | 5,870.00 | 5,192.02 | 19,017 |
| 2023-01-30 | 5,820.00 | 5,820.00 | 5,740.00 | 5,770.00 | 5,103.57 | 8,793 |
| 2023-01-27 | 5,850.00 | 5,850.00 | 5,740.00 | 5,750.00 | 5,085.88 | 10,916 |
| 2023-01-26 | 5,680.00 | 5,780.00 | 5,670.00 | 5,760.00 | 5,094.73 | 13,823 |
| 2023-01-25 | 5,580.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,006.28 | 9,943 |
| 2023-01-20 | 5,560.00 | 5,570.00 | 5,510.00 | 5,550.00 | 4,908.98 | 10,374 |
| 2023-01-19 | 5,570.00 | 5,590.00 | 5,530.00 | 5,580.00 | 4,935.52 | 7,724 |
| 2023-01-18 | 5,620.00 | 5,640.00 | 5,550.00 | 5,600.00 | 4,953.21 | 10,567 |
| 2023-01-17 | 5,760.00 | 5,790.00 | 5,620.00 | 5,620.00 | 4,970.90 | 8,424 |
| 2023-01-16 | 5,690.00 | 5,770.00 | 5,640.00 | 5,760.00 | 5,094.73 | 11,441 |
| 2023-01-13 | 5,620.00 | 5,690.00 | 5,620.00 | 5,690.00 | 5,032.81 | 6,164 |
| 2023-01-12 | 5,630.00 | 5,640.00 | 5,510.00 | 5,620.00 | 4,970.90 | 8,396 |
| 2023-01-11 | 5,560.00 | 5,600.00 | 5,510.00 | 5,540.00 | 4,900.14 | 4,892 |
| 2023-01-10 | 5,600.00 | 5,650.00 | 5,510.00 | 5,510.00 | 4,873.60 | 7,874 |
| 2023-01-09 | 5,430.00 | 5,600.00 | 5,430.00 | 5,600.00 | 4,953.21 | 12,180 |
| 2023-01-06 | 5,360.00 | 5,450.00 | 5,310.00 | 5,380.00 | 4,758.62 | 15,369 |
| 2023-01-05 | 5,300.00 | 5,350.00 | 5,250.00 | 5,330.00 | 4,714.39 | 13,495 |
| 2023-01-04 | 5,230.00 | 5,280.00 | 5,140.00 | 5,250.00 | 4,643.63 | 14,867 |
| 2023-01-03 | 5,360.00 | 5,390.00 | 5,060.00 | 5,230.00 | 4,625.94 | 26,687 |
| 2023-01-02 | 5,390.00 | 5,530.00 | 5,300.00 | 5,330.00 | 4,714.39 | 24,235 |
| 2022-12-29 | 5,820.00 | 5,870.00 | 5,390.00 | 5,390.00 | 4,767.46 | 32,434 |
| 2022-12-28 | 6,030.00 | 6,030.00 | 5,810.00 | 5,850.00 | 5,174.33 | 12,591 |
| 2022-12-27 | 5,970.00 | 6,030.00 | 5,940.00 | 6,030.00 | 5,156.64 | 7,153 |
| 2022-12-26 | 5,850.00 | 5,980.00 | 5,850.00 | 5,960.00 | 5,096.78 | 9,687 |
| 2022-12-23 | 5,950.00 | 5,970.00 | 5,800.00 | 5,920.00 | 5,062.57 | 8,452 |
| 2022-12-22 | 5,980.00 | 6,090.00 | 5,890.00 | 5,890.00 | 5,036.92 | 6,466 |
| 2022-12-21 | 6,000.00 | 6,020.00 | 5,920.00 | 5,920.00 | 5,062.57 | 14,543 |
| 2022-12-20 | 6,110.00 | 6,200.00 | 5,940.00 | 5,970.00 | 5,105.33 | 14,175 |
| 2022-12-19 | 6,120.00 | 6,260.00 | 6,070.00 | 6,130.00 | 5,242.16 | 7,712 |
| 2022-12-16 | 6,170.00 | 6,280.00 | 6,060.00 | 6,190.00 | 5,293.47 | 13,372 |
| 2022-12-15 | 6,210.00 | 6,340.00 | 6,180.00 | 6,220.00 | 5,319.12 | 13,582 |
| 2022-12-14 | 6,010.00 | 6,430.00 | 5,980.00 | 6,220.00 | 5,319.12 | 32,454 |
| 2022-12-13 | 6,140.00 | 6,330.00 | 5,950.00 | 5,950.00 | 5,088.23 | 28,031 |
| 2022-12-12 | 6,270.00 | 6,270.00 | 6,080.00 | 6,200.00 | 5,302.02 | 12,535 |
| 2022-12-09 | 6,010.00 | 6,140.00 | 6,010.00 | 6,100.00 | 5,216.50 | 9,794 |
| 2022-12-08 | 6,230.00 | 6,280.00 | 5,980.00 | 6,070.00 | 5,190.85 | 13,068 |
| 2022-12-07 | 6,050.00 | 6,290.00 | 5,870.00 | 6,230.00 | 5,327.67 | 53,984 |
| 2022-12-06 | 6,260.00 | 6,330.00 | 6,060.00 | 6,170.00 | 5,276.36 | 35,433 |
| 2022-12-05 | 6,190.00 | 6,330.00 | 6,160.00 | 6,270.00 | 5,361.88 | 26,766 |
| 2022-12-02 | 6,100.00 | 6,240.00 | 6,030.00 | 6,200.00 | 5,302.02 | 33,424 |
| 2022-12-01 | 6,000.00 | 6,170.00 | 5,880.00 | 6,100.00 | 5,216.50 | 59,744 |
| 2022-11-30 | 5,850.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,105.33 | 29,683 |
| 2022-11-29 | 5,830.00 | 5,880.00 | 5,780.00 | 5,850.00 | 5,002.71 | 13,870 |
| 2022-11-28 | 5,940.00 | 5,940.00 | 5,850.00 | 5,850.00 | 5,002.71 | 24,865 |
| 2022-11-25 | 5,840.00 | 5,910.00 | 5,780.00 | 5,850.00 | 5,002.71 | 25,357 |
| 2022-11-24 | 5,760.00 | 5,890.00 | 5,750.00 | 5,810.00 | 4,968.50 | 23,346 |
| 2022-11-23 | 5,700.00 | 5,820.00 | 5,670.00 | 5,750.00 | 4,917.20 | 17,127 |
| 2022-11-22 | 5,610.00 | 5,760.00 | 5,610.00 | 5,710.00 | 4,882.99 | 12,987 |
| 2022-11-21 | 5,960.00 | 5,960.00 | 5,610.00 | 5,700.00 | 4,874.44 | 31,763 |
| 2022-11-18 | 5,690.00 | 5,840.00 | 5,630.00 | 5,750.00 | 4,917.20 | 25,466 |
| 2022-11-17 | 5,770.00 | 5,780.00 | 5,560.00 | 5,650.00 | 4,831.68 | 32,525 |
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.