Dayou AP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 6,490.00 | 6,800.00 | 6,400.00 | 6,760.00 | 5,780.91 | 137,644 |
| 2022-08-17 | 6,580.00 | 6,580.00 | 6,300.00 | 6,390.00 | 5,464.50 | 64,194 |
| 2022-08-16 | 6,740.00 | 6,740.00 | 6,380.00 | 6,380.00 | 5,455.95 | 90,212 |
| 2022-08-12 | 6,280.00 | 6,340.00 | 6,260.00 | 6,280.00 | 5,370.43 | 17,667 |
| 2022-08-11 | 6,220.00 | 6,360.00 | 6,200.00 | 6,280.00 | 5,370.43 | 13,110 |
| 2022-08-10 | 6,150.00 | 6,300.00 | 6,150.00 | 6,270.00 | 5,361.88 | 23,095 |
| 2022-08-09 | 6,120.00 | 6,200.00 | 6,120.00 | 6,150.00 | 5,259.26 | 6,612 |
| 2022-08-08 | 6,120.00 | 6,130.00 | 6,050.00 | 6,120.00 | 5,233.61 | 7,851 |
| 2022-08-05 | 6,170.00 | 6,190.00 | 6,120.00 | 6,130.00 | 5,242.16 | 6,776 |
| 2022-08-04 | 6,090.00 | 6,200.00 | 6,090.00 | 6,100.00 | 5,216.50 | 9,970 |
| 2022-08-03 | 6,010.00 | 6,170.00 | 6,010.00 | 6,070.00 | 5,190.85 | 10,494 |
| 2022-08-02 | 6,060.00 | 6,290.00 | 6,030.00 | 6,050.00 | 5,173.74 | 13,124 |
| 2022-08-01 | 6,100.00 | 6,140.00 | 6,050.00 | 6,050.00 | 5,173.74 | 10,209 |
| 2022-07-29 | 6,140.00 | 6,200.00 | 6,100.00 | 6,140.00 | 5,250.71 | 13,847 |
| 2022-07-28 | 6,230.00 | 6,240.00 | 6,110.00 | 6,150.00 | 5,259.26 | 10,722 |
| 2022-07-27 | 6,110.00 | 6,160.00 | 6,070.00 | 6,150.00 | 5,259.26 | 13,644 |
| 2022-07-26 | 6,200.00 | 6,280.00 | 6,100.00 | 6,160.00 | 5,267.81 | 15,085 |
| 2022-07-25 | 6,110.00 | 6,270.00 | 6,070.00 | 6,250.00 | 5,344.78 | 26,118 |
| 2022-07-22 | 5,860.00 | 6,390.00 | 5,860.00 | 6,110.00 | 5,225.05 | 151,307 |
| 2022-07-21 | 5,950.00 | 5,950.00 | 5,850.00 | 5,860.00 | 5,011.26 | 9,466 |
| 2022-07-20 | 5,910.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,045.47 | 13,861 |
| 2022-07-19 | 5,840.00 | 5,980.00 | 5,750.00 | 5,910.00 | 5,054.02 | 13,181 |
| 2022-07-18 | 5,800.00 | 5,880.00 | 5,710.00 | 5,840.00 | 4,994.16 | 12,414 |
| 2022-07-15 | 5,970.00 | 6,010.00 | 5,790.00 | 5,790.00 | 4,951.40 | 20,663 |
| 2022-07-14 | 5,970.00 | 6,040.00 | 5,910.00 | 5,970.00 | 5,105.33 | 41,501 |
| 2022-07-13 | 5,660.00 | 6,400.00 | 5,660.00 | 5,970.00 | 5,105.33 | 388,332 |
| 2022-07-12 | 5,580.00 | 5,760.00 | 5,480.00 | 5,740.00 | 4,908.64 | 34,937 |
| 2022-07-11 | 5,490.00 | 5,720.00 | 5,450.00 | 5,640.00 | 4,823.13 | 42,613 |
| 2022-07-08 | 5,460.00 | 5,540.00 | 5,440.00 | 5,470.00 | 4,677.75 | 33,605 |
| 2022-07-07 | 5,470.00 | 5,540.00 | 5,390.00 | 5,430.00 | 4,643.54 | 37,541 |
| 2022-07-06 | 5,290.00 | 6,150.00 | 5,150.00 | 5,470.00 | 4,677.75 | 396,446 |
| 2022-07-05 | 5,030.00 | 5,280.00 | 5,010.00 | 5,190.00 | 4,438.30 | 10,004 |
| 2022-07-04 | 5,010.00 | 5,140.00 | 4,930.00 | 5,030.00 | 4,301.48 | 23,263 |
| 2022-07-01 | 5,140.00 | 5,260.00 | 5,000.00 | 5,030.00 | 4,301.48 | 33,183 |
| 2022-06-30 | 5,420.00 | 5,420.00 | 5,240.00 | 5,260.00 | 4,498.16 | 15,827 |
| 2022-06-29 | 5,440.00 | 5,540.00 | 5,390.00 | 5,450.00 | 4,660.65 | 10,348 |
| 2022-06-28 | 5,490.00 | 5,530.00 | 5,400.00 | 5,450.00 | 4,660.65 | 20,589 |
| 2022-06-27 | 5,330.00 | 5,590.00 | 5,250.00 | 5,370.00 | 4,592.23 | 51,491 |
| 2022-06-24 | 4,730.00 | 5,940.00 | 4,730.00 | 5,230.00 | 4,472.51 | 387,233 |
| 2022-06-23 | 5,350.00 | 5,370.00 | 4,915.00 | 4,915.00 | 4,203.13 | 68,051 |
| 2022-06-22 | 5,540.00 | 5,600.00 | 5,310.00 | 5,310.00 | 4,540.92 | 34,660 |
| 2022-06-21 | 5,550.00 | 5,680.00 | 5,510.00 | 5,530.00 | 4,729.06 | 20,008 |
| 2022-06-20 | 5,890.00 | 5,890.00 | 5,430.00 | 5,670.00 | 4,848.78 | 57,422 |
| 2022-06-17 | 5,700.00 | 5,920.00 | 5,640.00 | 5,890.00 | 5,036.92 | 25,847 |
| 2022-06-16 | 5,920.00 | 6,090.00 | 5,760.00 | 5,940.00 | 5,079.68 | 20,771 |
| 2022-06-15 | 5,900.00 | 6,010.00 | 5,720.00 | 5,890.00 | 5,036.92 | 40,732 |
| 2022-06-14 | 5,990.00 | 6,080.00 | 5,740.00 | 6,010.00 | 5,139.54 | 68,095 |
| 2022-06-13 | 6,260.00 | 6,670.00 | 6,070.00 | 6,130.00 | 5,242.16 | 68,595 |
| 2022-06-10 | 6,500.00 | 6,500.00 | 6,330.00 | 6,500.00 | 5,558.57 | 14,459 |
| 2022-06-09 | 6,680.00 | 6,680.00 | 6,450.00 | 6,500.00 | 5,558.57 | 25,902 |
| 2022-06-08 | 6,620.00 | 6,720.00 | 6,620.00 | 6,650.00 | 5,686.84 | 30,620 |
| 2022-06-07 | 6,680.00 | 6,680.00 | 6,550.00 | 6,620.00 | 5,661.19 | 31,128 |
| 2022-06-03 | 6,600.00 | 6,740.00 | 6,520.00 | 6,680.00 | 5,712.50 | 43,466 |
| 2022-06-02 | 6,500.00 | 6,550.00 | 6,450.00 | 6,550.00 | 5,601.33 | 23,631 |
| 2022-05-31 | 6,610.00 | 6,610.00 | 6,490.00 | 6,550.00 | 5,601.33 | 17,488 |
| 2022-05-30 | 6,510.00 | 6,540.00 | 6,450.00 | 6,540.00 | 5,592.77 | 14,801 |
| 2022-05-27 | 6,430.00 | 6,520.00 | 6,410.00 | 6,440.00 | 5,507.26 | 24,721 |
| 2022-05-26 | 6,280.00 | 6,490.00 | 6,280.00 | 6,330.00 | 5,413.19 | 27,257 |
| 2022-05-25 | 6,210.00 | 6,420.00 | 6,140.00 | 6,270.00 | 5,361.88 | 27,116 |
| 2022-05-24 | 6,370.00 | 6,530.00 | 6,260.00 | 6,270.00 | 5,361.88 | 32,035 |
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.