Dayou AP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 6,580.00 | 6,580.00 | 6,340.00 | 6,360.00 | 5,438.85 | 17,040 |
| 2022-05-20 | 6,480.00 | 6,650.00 | 6,390.00 | 6,450.00 | 5,515.81 | 35,005 |
| 2022-05-19 | 6,540.00 | 6,540.00 | 6,300.00 | 6,440.00 | 5,507.26 | 19,431 |
| 2022-05-18 | 6,600.00 | 6,640.00 | 6,510.00 | 6,580.00 | 5,626.98 | 15,847 |
| 2022-05-17 | 6,620.00 | 6,670.00 | 6,530.00 | 6,580.00 | 5,626.98 | 26,225 |
| 2022-05-16 | 6,400.00 | 6,620.00 | 6,310.00 | 6,590.00 | 5,635.53 | 55,307 |
| 2022-05-13 | 6,140.00 | 6,320.00 | 6,100.00 | 6,160.00 | 5,267.81 | 27,366 |
| 2022-05-12 | 6,260.00 | 6,330.00 | 6,110.00 | 6,160.00 | 5,267.81 | 42,201 |
| 2022-05-11 | 6,290.00 | 6,410.00 | 6,160.00 | 6,260.00 | 5,353.33 | 14,544 |
| 2022-05-10 | 6,200.00 | 6,360.00 | 6,010.00 | 6,340.00 | 5,421.74 | 38,115 |
| 2022-05-09 | 6,590.00 | 6,590.00 | 6,220.00 | 6,260.00 | 5,353.33 | 64,053 |
| 2022-05-06 | 6,600.00 | 6,630.00 | 6,500.00 | 6,630.00 | 5,669.74 | 21,833 |
| 2022-05-04 | 6,670.00 | 6,690.00 | 6,600.00 | 6,650.00 | 5,686.84 | 18,235 |
| 2022-05-03 | 6,700.00 | 6,700.00 | 6,580.00 | 6,670.00 | 5,703.95 | 26,262 |
| 2022-05-02 | 6,570.00 | 6,670.00 | 6,520.00 | 6,670.00 | 5,703.95 | 21,193 |
| 2022-04-29 | 6,520.00 | 6,670.00 | 6,520.00 | 6,580.00 | 5,626.98 | 16,429 |
| 2022-04-28 | 6,540.00 | 6,650.00 | 6,450.00 | 6,510.00 | 5,567.12 | 28,674 |
| 2022-04-27 | 6,620.00 | 6,620.00 | 6,450.00 | 6,530.00 | 5,584.22 | 42,722 |
| 2022-04-26 | 6,670.00 | 6,810.00 | 6,660.00 | 6,750.00 | 5,772.36 | 50,714 |
| 2022-04-25 | 6,730.00 | 6,740.00 | 6,600.00 | 6,660.00 | 5,695.39 | 78,350 |
| 2022-04-22 | 6,820.00 | 6,980.00 | 6,660.00 | 6,830.00 | 5,840.77 | 49,692 |
| 2022-04-21 | 6,950.00 | 7,030.00 | 6,810.00 | 6,840.00 | 5,849.32 | 55,504 |
| 2022-04-20 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 5,900.63 | 98,615 |
| 2022-04-19 | 6,840.00 | 7,100.00 | 6,770.00 | 7,070.00 | 6,046.01 | 193,339 |
| 2022-04-18 | 6,690.00 | 6,900.00 | 6,660.00 | 6,840.00 | 5,849.32 | 151,922 |
| 2022-04-15 | 6,590.00 | 6,980.00 | 6,470.00 | 6,630.00 | 5,669.74 | 310,522 |
| 2022-04-14 | 6,670.00 | 6,670.00 | 6,560.00 | 6,600.00 | 5,644.08 | 19,600 |
| 2022-04-13 | 6,550.00 | 6,670.00 | 6,500.00 | 6,620.00 | 5,661.19 | 36,142 |
| 2022-04-12 | 6,540.00 | 6,660.00 | 6,460.00 | 6,540.00 | 5,592.77 | 26,834 |
| 2022-04-11 | 6,560.00 | 6,630.00 | 6,450.00 | 6,540.00 | 5,592.77 | 39,982 |
| 2022-04-08 | 6,500.00 | 6,590.00 | 6,410.00 | 6,510.00 | 5,567.12 | 21,381 |
| 2022-04-07 | 6,710.00 | 6,710.00 | 6,500.00 | 6,540.00 | 5,592.77 | 41,618 |
| 2022-04-06 | 6,730.00 | 6,740.00 | 6,600.00 | 6,660.00 | 5,695.39 | 26,369 |
| 2022-04-05 | 6,760.00 | 6,770.00 | 6,610.00 | 6,690.00 | 5,721.05 | 46,527 |
| 2022-04-04 | 6,620.00 | 6,760.00 | 6,560.00 | 6,760.00 | 5,780.91 | 66,690 |
| 2022-04-01 | 6,630.00 | 6,690.00 | 6,460.00 | 6,620.00 | 5,661.19 | 64,688 |
| 2022-03-31 | 6,590.00 | 6,710.00 | 6,510.00 | 6,670.00 | 5,703.95 | 85,119 |
| 2022-03-30 | 6,660.00 | 6,700.00 | 6,370.00 | 6,500.00 | 5,558.57 | 148,377 |
| 2022-03-29 | 6,720.00 | 6,760.00 | 6,570.00 | 6,660.00 | 5,695.39 | 207,573 |
| 2022-03-28 | 5,920.00 | 7,400.00 | 5,920.00 | 6,790.00 | 5,806.57 | 3,611,597 |
| 2022-03-25 | 5,970.00 | 6,000.00 | 5,830.00 | 5,880.00 | 5,028.37 | 101,621 |
| 2022-03-24 | 5,950.00 | 6,030.00 | 5,940.00 | 6,000.00 | 5,130.99 | 20,745 |
| 2022-03-23 | 6,100.00 | 6,100.00 | 6,030.00 | 6,050.00 | 5,173.74 | 4,190 |
| 2022-03-22 | 5,980.00 | 6,120.00 | 5,980.00 | 6,070.00 | 5,190.85 | 11,563 |
| 2022-03-21 | 6,050.00 | 6,080.00 | 6,010.00 | 6,030.00 | 5,156.64 | 10,024 |
| 2022-03-18 | 6,030.00 | 6,080.00 | 5,980.00 | 6,040.00 | 5,165.19 | 9,018 |
| 2022-03-17 | 5,950.00 | 6,030.00 | 5,920.00 | 6,010.00 | 5,139.54 | 21,032 |
| 2022-03-16 | 5,810.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,036.92 | 7,812 |
| 2022-03-15 | 5,880.00 | 5,900.00 | 5,730.00 | 5,800.00 | 4,959.95 | 8,606 |
| 2022-03-14 | 5,960.00 | 5,960.00 | 5,840.00 | 5,880.00 | 5,028.37 | 5,550 |
| 2022-03-11 | 5,980.00 | 6,010.00 | 5,860.00 | 5,960.00 | 5,096.78 | 12,796 |
| 2022-03-10 | 5,760.00 | 5,980.00 | 5,750.00 | 5,980.00 | 5,113.88 | 11,593 |
| 2022-03-08 | 5,780.00 | 5,860.00 | 5,710.00 | 5,750.00 | 4,917.20 | 7,873 |
| 2022-03-07 | 6,090.00 | 6,090.00 | 5,780.00 | 5,890.00 | 5,036.92 | 10,673 |
| 2022-03-04 | 6,080.00 | 6,150.00 | 6,020.00 | 6,110.00 | 5,225.05 | 10,282 |
| 2022-03-03 | 6,000.00 | 6,230.00 | 5,950.00 | 6,080.00 | 5,199.40 | 29,304 |
| 2022-03-02 | 5,860.00 | 5,970.00 | 5,770.00 | 5,950.00 | 5,088.23 | 21,847 |
| 2022-02-28 | 5,850.00 | 5,940.00 | 5,780.00 | 5,860.00 | 5,011.26 | 10,181 |
| 2022-02-25 | 5,780.00 | 6,000.00 | 5,700.00 | 5,800.00 | 4,959.95 | 12,724 |
| 2022-02-24 | 5,930.00 | 6,000.00 | 5,710.00 | 5,750.00 | 4,917.20 | 6,795 |
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.