See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.93▼ 0.33%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,385.002,465.002,335.002,405.002,405.007,494
2026-07-232,325.002,400.002,260.002,390.002,390.0021,792
2026-07-222,325.002,325.002,245.002,305.002,305.008,871
2026-07-212,255.002,325.002,135.002,290.002,290.0011,593
2026-07-202,325.002,325.002,205.002,255.002,255.0018,648
2026-07-162,375.002,390.002,290.002,345.002,345.0014,065
2026-07-152,400.002,425.002,360.002,415.002,415.0016,617
2026-07-142,425.002,465.002,315.002,430.002,430.0025,786
2026-07-132,455.002,485.002,340.002,430.002,430.0010,682
2026-07-102,325.002,530.002,320.002,475.002,475.0049,721
2026-07-092,395.002,395.002,210.002,340.002,340.0015,352
2026-07-082,425.002,425.002,320.002,400.002,400.0011,566
2026-07-072,410.002,460.002,340.002,405.002,405.0011,303
2026-07-062,450.002,475.002,390.002,430.002,430.009,358
2026-07-032,320.002,500.002,320.002,470.002,470.0020,673
2026-07-022,335.002,425.002,335.002,400.002,400.0017,841
2026-07-012,540.002,540.002,365.002,455.002,455.008,491
2026-06-302,345.002,405.002,275.002,385.002,385.0013,718
2026-06-292,265.002,375.002,200.002,345.002,345.0029,490
2026-06-262,245.002,280.002,145.002,270.002,270.0038,017
2026-06-252,420.002,420.002,205.002,260.002,260.0051,974
2026-06-242,125.002,640.002,125.002,365.002,365.00202,308
2026-06-232,405.002,405.002,255.002,260.002,260.0036,196
2026-06-222,530.002,530.002,395.002,415.002,415.0052,169
2026-06-192,685.002,685.002,485.002,530.002,530.0075,385
2026-06-182,580.002,900.002,500.002,685.002,685.00124,885
2026-06-172,545.002,580.002,520.002,580.002,580.009,972
2026-06-162,560.002,580.002,520.002,545.002,545.009,286
2026-06-152,610.002,610.002,540.002,545.002,545.0017,527
2026-06-122,550.002,650.002,545.002,570.002,570.0016,842
2026-06-112,535.002,585.002,510.002,550.002,550.0010,164
2026-06-102,650.002,650.002,480.002,535.002,535.0069,056
2026-06-092,605.002,670.002,605.002,650.002,650.0016,871
2026-06-082,565.002,680.002,565.002,605.002,605.0041,301
2026-06-052,730.002,755.002,665.002,685.002,685.0031,055
2026-06-042,775.002,815.002,715.002,750.002,750.0023,542
2026-06-022,790.002,820.002,695.002,775.002,775.0037,110
2026-06-012,900.002,900.002,730.002,785.002,785.0086,174
2026-05-292,915.003,050.002,830.002,900.002,900.0043,604
2026-05-282,870.002,945.002,800.002,940.002,940.0063,881
2026-05-272,830.002,895.002,745.002,865.002,865.0055,814
2026-05-262,750.002,840.002,720.002,800.002,800.0061,292
2026-05-222,680.002,750.002,670.002,750.002,750.0050,775
2026-05-212,580.002,765.002,580.002,680.002,680.0065,776
2026-05-202,660.002,680.002,560.002,580.002,580.0098,064
2026-05-192,770.002,770.002,665.002,680.002,680.0059,954
2026-05-182,715.002,920.002,670.002,720.002,720.0053,132
2026-05-152,755.002,765.002,665.002,715.002,715.0089,809
2026-05-142,745.002,820.002,675.002,755.002,755.0025,620
2026-05-132,745.002,850.002,695.002,740.002,740.0063,502
2026-05-122,795.002,800.002,700.002,745.002,745.0065,245
2026-05-112,915.002,950.002,705.002,795.002,795.0092,647
2026-05-082,950.003,000.002,885.002,915.002,915.0042,381
2026-05-072,995.003,095.002,915.002,950.002,950.0067,243
2026-05-063,115.003,115.002,925.002,995.002,995.00176,726
2026-05-043,285.003,285.003,025.003,115.003,115.00183,662
2026-04-303,135.003,520.003,115.003,295.003,295.00666,512
2026-04-292,850.003,195.002,770.003,170.003,170.00409,918
2026-04-282,705.002,855.002,655.002,755.002,755.0066,825
2026-04-272,710.002,730.002,680.002,690.002,690.0036,579
← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-2780.0000 KRW
2023-12-27200.0000 KRW
2022-12-28200.0000 KRW
2021-12-29200.0000 KRW
2020-12-29200.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.