Dayou AP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 5,960.00 | 6,010.00 | 5,690.00 | 5,750.00 | 4,917.20 | 86,377 |
| 2022-11-15 | 5,970.00 | 6,120.00 | 5,970.00 | 6,010.00 | 5,139.54 | 25,134 |
| 2022-11-14 | 6,070.00 | 6,100.00 | 5,750.00 | 5,970.00 | 5,105.33 | 31,747 |
| 2022-11-11 | 6,170.00 | 6,170.00 | 5,950.00 | 6,060.00 | 5,182.30 | 31,360 |
| 2022-11-10 | 5,980.00 | 6,070.00 | 5,980.00 | 6,010.00 | 5,139.54 | 9,577 |
| 2022-11-09 | 6,070.00 | 6,070.00 | 6,000.00 | 6,030.00 | 5,156.64 | 10,693 |
| 2022-11-08 | 6,090.00 | 6,140.00 | 6,040.00 | 6,040.00 | 5,165.19 | 16,418 |
| 2022-11-07 | 6,050.00 | 6,090.00 | 5,920.00 | 6,040.00 | 5,165.19 | 17,669 |
| 2022-11-04 | 5,970.00 | 6,030.00 | 5,920.00 | 6,020.00 | 5,148.09 | 13,714 |
| 2022-11-03 | 5,910.00 | 6,040.00 | 5,840.00 | 6,020.00 | 5,148.09 | 12,428 |
| 2022-11-02 | 6,030.00 | 6,090.00 | 5,900.00 | 6,000.00 | 5,130.99 | 37,219 |
| 2022-11-01 | 5,840.00 | 6,020.00 | 5,830.00 | 6,020.00 | 5,148.09 | 35,892 |
| 2022-10-31 | 5,990.00 | 6,000.00 | 5,740.00 | 5,840.00 | 4,994.16 | 68,045 |
| 2022-10-28 | 5,710.00 | 5,820.00 | 5,630.00 | 5,650.00 | 4,831.68 | 19,908 |
| 2022-10-27 | 5,550.00 | 5,720.00 | 5,550.00 | 5,690.00 | 4,865.89 | 11,209 |
| 2022-10-26 | 5,500.00 | 5,580.00 | 5,440.00 | 5,550.00 | 4,746.16 | 22,173 |
| 2022-10-25 | 5,490.00 | 5,490.00 | 5,350.00 | 5,470.00 | 4,677.75 | 11,658 |
| 2022-10-24 | 5,250.00 | 5,400.00 | 5,220.00 | 5,350.00 | 4,575.13 | 9,459 |
| 2022-10-21 | 5,320.00 | 5,330.00 | 5,200.00 | 5,200.00 | 4,446.85 | 6,966 |
| 2022-10-20 | 5,410.00 | 5,410.00 | 5,280.00 | 5,370.00 | 4,592.23 | 6,497 |
| 2022-10-19 | 5,380.00 | 5,480.00 | 5,330.00 | 5,410.00 | 4,626.44 | 13,796 |
| 2022-10-18 | 5,320.00 | 5,440.00 | 5,320.00 | 5,370.00 | 4,592.23 | 14,724 |
| 2022-10-17 | 5,070.00 | 5,270.00 | 5,020.00 | 5,270.00 | 4,506.72 | 16,378 |
| 2022-10-14 | 4,905.00 | 5,100.00 | 4,905.00 | 5,090.00 | 4,352.79 | 10,649 |
| 2022-10-13 | 4,930.00 | 4,940.00 | 4,845.00 | 4,900.00 | 4,190.31 | 33,672 |
| 2022-10-12 | 5,010.00 | 5,040.00 | 4,810.00 | 4,930.00 | 4,215.96 | 34,964 |
| 2022-10-11 | 5,180.00 | 5,180.00 | 4,975.00 | 5,040.00 | 4,310.03 | 25,835 |
| 2022-10-07 | 5,320.00 | 5,320.00 | 5,140.00 | 5,190.00 | 4,438.30 | 29,028 |
| 2022-10-06 | 5,160.00 | 5,330.00 | 5,160.00 | 5,320.00 | 4,549.47 | 13,520 |
| 2022-10-05 | 5,390.00 | 5,390.00 | 5,130.00 | 5,130.00 | 4,386.99 | 34,190 |
| 2022-10-04 | 5,340.00 | 5,360.00 | 5,150.00 | 5,310.00 | 4,540.92 | 31,910 |
| 2022-09-30 | 5,120.00 | 5,290.00 | 5,100.00 | 5,200.00 | 4,446.85 | 15,705 |
| 2022-09-29 | 5,410.00 | 5,900.00 | 5,140.00 | 5,200.00 | 4,446.85 | 99,166 |
| 2022-09-28 | 5,460.00 | 5,600.00 | 5,070.00 | 5,170.00 | 4,421.20 | 27,446 |
| 2022-09-27 | 5,140.00 | 5,490.00 | 5,140.00 | 5,460.00 | 4,669.20 | 21,580 |
| 2022-09-26 | 5,630.00 | 5,680.00 | 5,270.00 | 5,270.00 | 4,506.72 | 65,492 |
| 2022-09-23 | 5,880.00 | 5,990.00 | 5,770.00 | 5,780.00 | 4,942.85 | 14,620 |
| 2022-09-22 | 6,020.00 | 6,070.00 | 5,760.00 | 5,930.00 | 5,071.12 | 25,437 |
| 2022-09-21 | 6,110.00 | 6,180.00 | 5,990.00 | 6,100.00 | 5,216.50 | 17,150 |
| 2022-09-20 | 6,120.00 | 6,280.00 | 6,040.00 | 6,110.00 | 5,225.05 | 23,307 |
| 2022-09-19 | 6,250.00 | 6,300.00 | 6,010.00 | 6,120.00 | 5,233.61 | 19,412 |
| 2022-09-16 | 6,310.00 | 6,390.00 | 6,200.00 | 6,300.00 | 5,387.54 | 22,294 |
| 2022-09-15 | 6,400.00 | 6,470.00 | 6,300.00 | 6,390.00 | 5,464.50 | 14,404 |
| 2022-09-14 | 6,250.00 | 6,400.00 | 6,230.00 | 6,390.00 | 5,464.50 | 19,227 |
| 2022-09-13 | 6,570.00 | 6,570.00 | 6,360.00 | 6,490.00 | 5,550.02 | 18,455 |
| 2022-09-08 | 6,390.00 | 6,510.00 | 6,380.00 | 6,390.00 | 5,464.50 | 14,506 |
| 2022-09-07 | 6,420.00 | 6,520.00 | 6,390.00 | 6,390.00 | 5,464.50 | 18,853 |
| 2022-09-06 | 6,250.00 | 6,500.00 | 6,250.00 | 6,400.00 | 5,473.05 | 21,138 |
| 2022-09-05 | 6,390.00 | 6,450.00 | 6,300.00 | 6,310.00 | 5,396.09 | 15,374 |
| 2022-09-02 | 6,390.00 | 6,540.00 | 6,300.00 | 6,390.00 | 5,464.50 | 22,988 |
| 2022-09-01 | 6,450.00 | 6,500.00 | 6,300.00 | 6,360.00 | 5,438.85 | 24,670 |
| 2022-08-31 | 6,320.00 | 6,590.00 | 6,320.00 | 6,490.00 | 5,550.02 | 36,481 |
| 2022-08-30 | 6,200.00 | 6,350.00 | 6,200.00 | 6,320.00 | 5,404.64 | 19,964 |
| 2022-08-29 | 6,420.00 | 6,420.00 | 6,140.00 | 6,220.00 | 5,319.12 | 28,450 |
| 2022-08-26 | 6,370.00 | 6,550.00 | 6,350.00 | 6,500.00 | 5,558.57 | 46,278 |
| 2022-08-25 | 6,260.00 | 6,360.00 | 6,200.00 | 6,320.00 | 5,404.64 | 30,234 |
| 2022-08-24 | 6,120.00 | 6,820.00 | 6,050.00 | 6,200.00 | 5,302.02 | 361,576 |
| 2022-08-23 | 6,220.00 | 6,240.00 | 6,000.00 | 6,120.00 | 5,233.61 | 18,119 |
| 2022-08-22 | 6,500.00 | 6,510.00 | 6,220.00 | 6,220.00 | 5,319.12 | 36,152 |
| 2022-08-19 | 6,800.00 | 6,840.00 | 6,440.00 | 6,560.00 | 5,609.88 | 80,623 |
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.