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%WTI100.56▼ 2.62%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-242,650.002,720.002,645.002,705.002,705.0047,692
2026-04-232,710.002,730.002,645.002,660.002,660.0038,398
2026-04-222,745.002,775.002,680.002,705.002,705.0044,427
2026-04-212,790.002,805.002,670.002,770.002,770.0039,134
2026-04-202,830.002,830.002,760.002,770.002,770.0031,164
2026-04-172,785.002,810.002,725.002,810.002,810.0029,023
2026-04-162,735.002,790.002,700.002,785.002,785.0052,257
2026-04-152,725.002,750.002,705.002,745.002,745.0032,370
2026-04-142,705.002,735.002,650.002,690.002,690.0045,782
2026-04-132,710.002,725.002,640.002,705.002,705.0031,264
2026-04-102,620.002,715.002,600.002,710.002,710.0069,424
2026-04-092,650.002,650.002,580.002,610.002,610.0027,837
2026-04-082,635.002,670.002,620.002,650.002,650.0046,084
2026-04-072,600.002,635.002,545.002,615.002,615.0039,273
2026-04-062,630.002,635.002,560.002,600.002,600.0028,802
2026-04-032,520.002,635.002,520.002,630.002,630.0050,048
2026-04-022,605.002,605.002,480.002,515.002,515.0061,545
2026-04-012,460.002,600.002,450.002,565.002,565.0061,403
2026-03-312,410.002,430.002,355.002,415.002,415.003,105,752
2026-03-302,455.002,490.002,405.002,430.002,430.0083,583
2026-03-272,525.002,540.002,425.002,540.002,540.0070,499
2026-03-262,570.002,590.002,475.002,550.002,550.0068,136
2026-03-252,635.002,650.002,540.002,570.002,570.0047,485
2026-03-242,650.002,685.002,555.002,620.002,620.0065,390
2026-03-232,695.002,695.002,540.002,640.002,640.0043,416
2026-03-202,720.002,720.002,665.002,700.002,700.0024,181
2026-03-192,715.002,795.002,640.002,720.002,720.0050,249
2026-03-182,750.002,775.002,690.002,740.002,740.0032,318
2026-03-172,780.002,780.002,660.002,735.002,735.0045,873
2026-03-162,670.002,690.002,625.002,685.002,685.0031,631
2026-03-132,640.002,700.002,500.002,700.002,700.0057,815
2026-03-122,700.002,740.002,670.002,720.002,720.0017,236
2026-03-112,665.002,735.002,650.002,700.002,700.0048,344
2026-03-102,535.002,715.002,535.002,660.002,660.0078,605
2026-03-092,840.002,840.002,455.002,455.002,455.00123,030
2026-03-062,815.002,855.002,710.002,850.002,850.0035,587
2026-03-052,725.002,855.002,725.002,815.002,815.0084,123
2026-03-042,860.002,860.002,620.002,690.002,690.00157,866
2026-03-032,900.002,980.002,870.002,920.002,920.00113,811
2026-02-272,950.003,035.002,940.002,990.002,990.00128,411
2026-02-263,065.003,065.002,900.002,940.002,940.0087,347
2026-02-253,020.003,095.002,960.003,010.003,010.00169,937
2026-02-242,965.002,965.002,880.002,940.002,940.0048,869
2026-02-232,900.003,000.002,870.002,930.002,930.00109,113
2026-02-202,895.002,925.002,800.002,895.002,895.0060,847
2026-02-192,915.002,915.002,825.002,895.002,895.0075,186
2026-02-132,820.002,875.002,780.002,835.002,835.0041,272
2026-02-122,805.002,865.002,770.002,820.002,820.0044,760
2026-02-112,740.002,900.002,735.002,805.002,805.0047,304
2026-02-102,690.002,790.002,680.002,740.002,740.00112,289
2026-02-092,675.002,725.002,650.002,670.002,670.0031,710
2026-02-062,725.002,725.002,595.002,645.002,645.0040,258
2026-02-052,725.002,800.002,700.002,725.002,725.0039,161
2026-02-042,750.002,795.002,655.002,730.002,730.0057,479
2026-02-032,660.002,895.002,660.002,740.002,740.0058,028
2026-02-022,885.002,885.002,655.002,660.002,660.0050,603
2026-01-302,805.002,845.002,725.002,735.002,735.0099,421
2026-01-292,885.002,885.002,790.002,815.002,815.0074,782
2026-01-282,830.002,900.002,820.002,845.002,845.0073,585
2026-01-272,910.002,925.002,785.002,815.002,815.00125,001
← NewerPage 3 of 21 · 1,230 trading daysOlder →

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.