Dayou AP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 6,160.00 | 6,160.00 | 6,010.00 | 6,020.00 | 4,978.19 | 7,028 |
| 2021-11-24 | 6,020.00 | 6,120.00 | 6,020.00 | 6,100.00 | 5,044.34 | 7,260 |
| 2021-11-23 | 6,100.00 | 6,170.00 | 5,940.00 | 6,110.00 | 5,052.61 | 9,779 |
| 2021-11-22 | 6,050.00 | 6,090.00 | 5,980.00 | 6,050.00 | 5,002.99 | 11,807 |
| 2021-11-19 | 5,980.00 | 6,080.00 | 5,910.00 | 5,990.00 | 4,953.38 | 13,362 |
| 2021-11-18 | 6,030.00 | 6,050.00 | 5,940.00 | 5,990.00 | 4,953.38 | 8,074 |
| 2021-11-17 | 5,980.00 | 6,070.00 | 5,910.00 | 6,030.00 | 4,986.45 | 25,265 |
| 2021-11-16 | 6,080.00 | 6,090.00 | 6,000.00 | 6,030.00 | 4,986.45 | 12,949 |
| 2021-11-15 | 6,040.00 | 6,080.00 | 5,960.00 | 6,070.00 | 5,019.53 | 15,365 |
| 2021-11-12 | 5,960.00 | 6,100.00 | 5,960.00 | 6,030.00 | 4,986.45 | 11,008 |
| 2021-11-11 | 6,190.00 | 6,190.00 | 5,980.00 | 6,030.00 | 4,986.45 | 19,384 |
| 2021-11-10 | 6,150.00 | 6,190.00 | 5,990.00 | 6,190.00 | 5,118.77 | 17,158 |
| 2021-11-09 | 6,290.00 | 6,290.00 | 6,130.00 | 6,190.00 | 5,118.77 | 18,375 |
| 2021-11-08 | 6,670.00 | 7,200.00 | 5,930.00 | 6,180.00 | 5,110.50 | 178,469 |
| 2021-11-05 | 6,290.00 | 6,450.00 | 6,250.00 | 6,410.00 | 5,300.69 | 18,782 |
| 2021-11-04 | 6,350.00 | 6,450.00 | 6,290.00 | 6,380.00 | 5,275.88 | 55,120 |
| 2021-11-03 | 6,480.00 | 6,550.00 | 6,390.00 | 6,460.00 | 5,342.04 | 33,124 |
| 2021-11-02 | 6,470.00 | 6,570.00 | 6,390.00 | 6,480.00 | 5,358.58 | 25,329 |
| 2021-11-01 | 6,580.00 | 6,610.00 | 6,410.00 | 6,480.00 | 5,358.58 | 14,938 |
| 2021-10-29 | 6,700.00 | 6,760.00 | 6,480.00 | 6,580.00 | 5,441.27 | 22,654 |
| 2021-10-28 | 6,700.00 | 6,800.00 | 6,660.00 | 6,730.00 | 5,565.31 | 12,866 |
| 2021-10-27 | 6,660.00 | 6,760.00 | 6,640.00 | 6,730.00 | 5,565.31 | 13,740 |
| 2021-10-26 | 6,700.00 | 6,750.00 | 6,620.00 | 6,680.00 | 5,523.97 | 11,304 |
| 2021-10-25 | 6,810.00 | 6,810.00 | 6,610.00 | 6,660.00 | 5,507.43 | 21,075 |
| 2021-10-22 | 6,790.00 | 6,880.00 | 6,770.00 | 6,780.00 | 5,606.66 | 20,543 |
| 2021-10-21 | 6,900.00 | 6,930.00 | 6,800.00 | 6,860.00 | 5,672.82 | 24,977 |
| 2021-10-20 | 6,900.00 | 6,960.00 | 6,830.00 | 6,880.00 | 5,689.35 | 29,939 |
| 2021-10-19 | 6,950.00 | 7,000.00 | 6,800.00 | 6,860.00 | 5,672.82 | 54,088 |
| 2021-10-18 | 6,880.00 | 7,150.00 | 6,770.00 | 6,890.00 | 5,697.62 | 165,134 |
| 2021-10-15 | 6,760.00 | 6,950.00 | 6,740.00 | 6,900.00 | 5,705.89 | 37,634 |
| 2021-10-14 | 6,700.00 | 6,840.00 | 6,610.00 | 6,750.00 | 5,581.85 | 36,427 |
← NewerPage 21 of 21 · 1,231 trading days
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.