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
2026-01-262,830.003,110.002,760.002,865.002,865.00337,071
2026-01-232,860.002,870.002,780.002,795.002,795.0080,043
2026-01-222,985.003,030.002,805.002,860.002,860.00162,913
2026-01-212,980.003,030.002,925.002,970.002,970.00151,191
2026-01-203,210.003,320.002,910.003,045.003,045.00534,787
2026-01-192,955.003,200.002,875.003,140.003,140.00438,117
2026-01-163,135.003,170.002,855.002,945.002,945.00554,746
2026-01-153,540.003,540.003,160.003,170.003,170.00761,849
2026-01-143,855.003,900.003,265.003,340.003,340.004,609,364
2026-01-132,790.003,575.002,605.003,575.003,575.004,292,373
2026-01-122,640.002,830.002,585.002,750.002,750.00147,883
2026-01-092,580.002,685.002,515.002,645.002,645.00111,306
2026-01-082,750.002,755.002,535.002,580.002,580.00223,297
2026-01-072,515.003,060.002,485.002,725.002,725.001,751,712
2026-01-062,470.002,515.002,460.002,515.002,515.0021,994
2026-01-052,480.002,515.002,460.002,470.002,470.0040,129
2026-01-022,460.002,475.002,410.002,450.002,450.0025,037
2025-12-302,435.002,470.002,405.002,460.002,460.0014,039
2025-12-292,405.002,445.002,395.002,435.002,435.0014,066
2025-12-262,470.002,470.002,400.002,405.002,325.0026,111
2025-12-242,435.002,480.002,405.002,440.002,358.8410,859
2025-12-232,420.002,435.002,390.002,435.002,354.0017,257
2025-12-222,450.002,450.002,390.002,420.002,339.508,961
2025-12-192,405.002,475.002,385.002,450.002,368.5031,515
2025-12-182,450.002,450.002,400.002,405.002,325.006,274
2025-12-172,400.002,460.002,375.002,450.002,368.5043,304
2025-12-162,430.002,430.002,395.002,400.002,320.176,076
2025-12-152,405.002,430.002,395.002,430.002,349.176,455
2025-12-122,430.002,430.002,390.002,405.002,325.0010,954
2025-12-112,440.002,440.002,400.002,405.002,325.006,119
2025-12-102,405.002,440.002,375.002,435.002,354.0010,875
2025-12-092,450.002,450.002,385.002,405.002,325.0016,964
2025-12-082,415.002,450.002,415.002,440.002,358.8411,769
2025-12-052,445.002,445.002,390.002,415.002,334.678,203
2025-12-042,450.002,450.002,385.002,430.002,349.1712,604
2025-12-032,455.002,455.002,410.002,440.002,358.846,880
2025-12-022,480.002,480.002,400.002,420.002,339.509,133
2025-12-012,475.002,475.002,405.002,420.002,339.508,743
2025-11-282,420.002,455.002,385.002,405.002,325.0026,405
2025-11-272,385.002,470.002,355.002,420.002,339.5017,529
2025-11-262,410.002,415.002,370.002,380.002,300.837,757
2025-11-252,455.002,455.002,395.002,410.002,329.8311,106
2025-11-242,410.002,450.002,335.002,405.002,325.0014,580
2025-11-212,425.002,440.002,395.002,400.002,320.177,172
2025-11-202,430.002,430.002,405.002,425.002,344.3313,414
2025-11-192,345.002,400.002,325.002,390.002,310.5016,894
2025-11-182,325.002,455.002,325.002,345.002,267.0025,287
2025-11-172,320.002,430.002,305.002,325.002,247.6657,296
2025-11-142,380.002,380.002,280.002,300.002,223.4924,166
2025-11-132,355.002,395.002,340.002,340.002,262.1614,742
2025-11-122,345.002,400.002,315.002,360.002,281.507,510
2025-11-112,355.002,395.002,310.002,345.002,267.0018,380
2025-11-102,290.002,390.002,265.002,355.002,276.6625,928
2025-11-072,255.002,345.002,230.002,290.002,213.8355,777
2025-11-062,270.002,285.002,245.002,255.002,179.9917,196
2025-11-052,280.002,280.002,220.002,275.002,199.3236,729
2025-11-042,260.002,325.002,225.002,235.002,160.6518,996
2025-11-032,285.002,335.002,205.002,260.002,184.8254,281
2025-10-312,240.002,320.002,205.002,285.002,208.9922,407
2025-10-302,305.002,360.002,245.002,260.002,184.8224,651
← NewerPage 4 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.