Dayou AP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 5,820.00 | 5,940.00 | 5,790.00 | 5,930.00 | 5,071.12 | 9,849 |
| 2022-02-22 | 5,930.00 | 5,960.00 | 5,810.00 | 5,850.00 | 5,002.71 | 5,140 |
| 2022-02-21 | 5,930.00 | 6,010.00 | 5,810.00 | 5,960.00 | 5,096.78 | 16,567 |
| 2022-02-18 | 5,690.00 | 5,950.00 | 5,680.00 | 5,930.00 | 5,071.12 | 15,719 |
| 2022-02-17 | 5,590.00 | 5,980.00 | 5,570.00 | 5,710.00 | 4,882.99 | 32,744 |
| 2022-02-16 | 5,500.00 | 5,610.00 | 5,500.00 | 5,590.00 | 4,780.37 | 6,215 |
| 2022-02-15 | 5,410.00 | 5,570.00 | 5,400.00 | 5,440.00 | 4,652.09 | 10,097 |
| 2022-02-14 | 5,530.00 | 5,610.00 | 5,460.00 | 5,460.00 | 4,669.20 | 13,240 |
| 2022-02-11 | 5,570.00 | 5,740.00 | 5,450.00 | 5,680.00 | 4,857.33 | 6,915 |
| 2022-02-10 | 5,780.00 | 5,910.00 | 5,630.00 | 5,740.00 | 4,908.64 | 7,595 |
| 2022-02-09 | 5,700.00 | 5,770.00 | 5,690.00 | 5,750.00 | 4,917.20 | 6,563 |
| 2022-02-08 | 5,760.00 | 5,760.00 | 5,640.00 | 5,700.00 | 4,874.44 | 6,321 |
| 2022-02-07 | 5,760.00 | 5,760.00 | 5,610.00 | 5,760.00 | 4,925.75 | 7,517 |
| 2022-02-04 | 5,640.00 | 5,790.00 | 5,600.00 | 5,790.00 | 4,951.40 | 5,739 |
| 2022-02-03 | 5,520.00 | 5,680.00 | 5,520.00 | 5,600.00 | 4,788.92 | 13,763 |
| 2022-01-28 | 5,330.00 | 5,470.00 | 5,260.00 | 5,470.00 | 4,677.75 | 9,506 |
| 2022-01-27 | 5,480.00 | 5,580.00 | 5,270.00 | 5,330.00 | 4,558.03 | 29,784 |
| 2022-01-26 | 5,500.00 | 5,680.00 | 5,460.00 | 5,520.00 | 4,720.51 | 12,426 |
| 2022-01-25 | 5,550.00 | 5,610.00 | 5,450.00 | 5,530.00 | 4,729.06 | 19,235 |
| 2022-01-24 | 5,720.00 | 5,720.00 | 5,570.00 | 5,620.00 | 4,806.02 | 10,477 |
| 2022-01-21 | 5,970.00 | 5,970.00 | 5,720.00 | 5,720.00 | 4,891.54 | 15,973 |
| 2022-01-20 | 5,600.00 | 5,990.00 | 5,600.00 | 5,990.00 | 5,122.43 | 10,564 |
| 2022-01-19 | 5,840.00 | 5,840.00 | 5,680.00 | 5,690.00 | 4,865.89 | 17,685 |
| 2022-01-18 | 5,890.00 | 5,920.00 | 5,690.00 | 5,900.00 | 5,045.47 | 26,835 |
| 2022-01-17 | 5,980.00 | 5,980.00 | 5,840.00 | 5,940.00 | 5,079.68 | 16,115 |
| 2022-01-14 | 6,100.00 | 6,100.00 | 5,940.00 | 6,040.00 | 5,165.19 | 21,415 |
| 2022-01-13 | 6,190.00 | 6,200.00 | 6,070.00 | 6,110.00 | 5,225.05 | 23,537 |
| 2022-01-12 | 5,960.00 | 6,190.00 | 5,920.00 | 6,190.00 | 5,293.47 | 45,841 |
| 2022-01-11 | 5,940.00 | 6,070.00 | 5,860.00 | 5,950.00 | 5,088.23 | 13,988 |
| 2022-01-10 | 6,040.00 | 6,040.00 | 5,930.00 | 5,990.00 | 5,122.43 | 12,671 |
| 2022-01-07 | 5,940.00 | 6,040.00 | 5,930.00 | 6,010.00 | 5,139.54 | 15,421 |
| 2022-01-06 | 5,910.00 | 6,000.00 | 5,860.00 | 5,990.00 | 5,122.43 | 9,856 |
| 2022-01-05 | 6,020.00 | 6,040.00 | 5,930.00 | 6,020.00 | 5,148.09 | 11,618 |
| 2022-01-04 | 5,950.00 | 6,030.00 | 5,920.00 | 6,030.00 | 5,156.64 | 6,701 |
| 2022-01-03 | 5,960.00 | 6,130.00 | 5,870.00 | 6,000.00 | 5,130.99 | 13,526 |
| 2021-12-30 | 5,920.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,096.78 | 15,591 |
| 2021-12-29 | 6,050.00 | 6,050.00 | 5,910.00 | 5,970.00 | 5,105.33 | 9,867 |
| 2021-12-28 | 6,000.00 | 6,080.00 | 5,960.00 | 6,060.00 | 5,011.26 | 20,589 |
| 2021-12-27 | 5,920.00 | 6,050.00 | 5,900.00 | 6,050.00 | 5,002.99 | 18,572 |
| 2021-12-24 | 5,990.00 | 6,030.00 | 5,790.00 | 5,920.00 | 4,895.49 | 40,509 |
| 2021-12-23 | 5,650.00 | 5,890.00 | 5,650.00 | 5,790.00 | 4,787.99 | 22,651 |
| 2021-12-22 | 5,640.00 | 5,730.00 | 5,360.00 | 5,600.00 | 4,630.87 | 30,821 |
| 2021-12-21 | 5,710.00 | 5,710.00 | 5,550.00 | 5,640.00 | 4,663.95 | 19,085 |
| 2021-12-20 | 5,820.00 | 5,840.00 | 5,730.00 | 5,730.00 | 4,738.37 | 15,116 |
| 2021-12-17 | 5,830.00 | 5,870.00 | 5,770.00 | 5,830.00 | 4,821.07 | 15,336 |
| 2021-12-16 | 5,850.00 | 5,930.00 | 5,790.00 | 5,800.00 | 4,796.26 | 20,366 |
| 2021-12-15 | 5,870.00 | 5,930.00 | 5,800.00 | 5,880.00 | 4,862.41 | 16,257 |
| 2021-12-14 | 5,990.00 | 5,990.00 | 5,880.00 | 5,920.00 | 4,895.49 | 6,249 |
| 2021-12-13 | 5,960.00 | 6,000.00 | 5,860.00 | 5,980.00 | 4,945.11 | 17,766 |
| 2021-12-10 | 6,030.00 | 6,030.00 | 5,900.00 | 5,950.00 | 4,920.30 | 5,335 |
| 2021-12-09 | 5,910.00 | 5,980.00 | 5,870.00 | 5,980.00 | 4,945.11 | 4,745 |
| 2021-12-08 | 6,000.00 | 6,020.00 | 5,910.00 | 5,940.00 | 4,912.03 | 9,404 |
| 2021-12-07 | 5,930.00 | 5,990.00 | 5,830.00 | 5,980.00 | 4,945.11 | 19,084 |
| 2021-12-06 | 5,830.00 | 5,950.00 | 5,800.00 | 5,930.00 | 4,903.76 | 9,798 |
| 2021-12-03 | 5,830.00 | 5,910.00 | 5,750.00 | 5,910.00 | 4,887.22 | 5,568 |
| 2021-12-02 | 5,540.00 | 5,830.00 | 5,450.00 | 5,780.00 | 4,779.72 | 19,452 |
| 2021-12-01 | 5,400.00 | 5,620.00 | 5,400.00 | 5,600.00 | 4,630.87 | 21,804 |
| 2021-11-30 | 5,730.00 | 5,780.00 | 5,430.00 | 5,430.00 | 4,490.29 | 31,131 |
| 2021-11-29 | 5,900.00 | 5,900.00 | 5,730.00 | 5,730.00 | 4,738.37 | 31,997 |
| 2021-11-26 | 6,010.00 | 6,060.00 | 5,860.00 | 5,980.00 | 4,945.11 | 19,408 |
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.