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
2025-10-292,245.002,310.002,220.002,295.002,218.6635,025
2025-10-282,240.002,260.002,225.002,245.002,170.3214,228
2025-10-272,230.002,330.002,200.002,225.002,150.9926,841
2025-10-242,240.002,250.002,220.002,230.002,155.8218,683
2025-10-232,255.002,265.002,200.002,240.002,165.4920,658
2025-10-222,280.002,325.002,215.002,280.002,204.1628,902
2025-10-212,310.002,310.002,280.002,290.002,213.8316,517
2025-10-202,325.002,325.002,285.002,315.002,237.9911,317
2025-10-172,320.002,345.002,295.002,325.002,247.6614,101
2025-10-162,310.002,335.002,295.002,320.002,242.8312,361
2025-10-152,310.002,310.002,290.002,310.002,233.1616,010
2025-10-142,325.002,325.002,300.002,310.002,233.1611,300
2025-10-132,335.002,340.002,290.002,335.002,257.3318,775
2025-10-102,320.002,345.002,300.002,345.002,267.0021,865
2025-10-022,315.002,340.002,315.002,320.002,242.839,694
2025-10-012,320.002,350.002,300.002,315.002,237.9916,255
2025-09-302,360.002,360.002,320.002,320.002,242.837,981
2025-09-292,325.002,420.002,325.002,335.002,257.339,587
2025-09-262,320.002,350.002,300.002,325.002,247.6616,210
2025-09-252,330.002,335.002,320.002,320.002,242.838,303
2025-09-242,375.002,385.002,325.002,330.002,252.4915,287
2025-09-232,380.002,400.002,330.002,375.002,296.0016,586
2025-09-222,405.002,405.002,325.002,400.002,320.179,839
2025-09-192,375.002,425.002,375.002,405.002,325.008,470
2025-09-182,375.002,400.002,320.002,375.002,296.007,246
2025-09-172,425.002,435.002,370.002,375.002,296.006,282
2025-09-162,470.002,485.002,305.002,425.002,344.3325,097
2025-09-152,425.002,475.002,365.002,470.002,387.8419,715
2025-09-122,450.002,465.002,425.002,450.002,368.507,076
2025-09-112,420.002,465.002,400.002,450.002,368.508,285
2025-09-102,385.002,440.002,355.002,420.002,339.5014,903
2025-09-092,350.002,400.002,320.002,385.002,305.6721,568
2025-09-082,370.002,400.002,310.002,350.002,271.8324,186
2025-09-052,385.002,395.002,345.002,370.002,291.1617,889
2025-09-042,370.002,455.002,365.002,385.002,305.672,791
2025-09-032,360.002,435.002,340.002,370.002,291.166,356
2025-09-022,345.002,445.002,330.002,340.002,262.1613,466
2025-09-012,370.002,450.002,340.002,345.002,267.0018,660
2025-08-292,495.002,495.002,365.002,370.002,291.1610,973
2025-08-282,460.002,490.002,405.002,430.002,349.179,806
2025-08-272,350.002,490.002,345.002,460.002,378.1716,241
2025-08-262,380.002,425.002,345.002,345.002,267.0014,279
2025-08-252,425.002,455.002,380.002,380.002,300.8318,849
2025-08-222,340.002,435.002,340.002,425.002,344.3312,112
2025-08-212,485.002,490.002,305.002,335.002,257.3364,227
2025-08-202,355.002,480.002,345.002,480.002,397.5126,223
2025-08-192,420.002,460.002,305.002,385.002,305.6743,892
2025-08-182,405.002,500.002,380.002,420.002,339.5057,485
2025-08-142,465.002,465.002,350.002,400.002,320.1728,210
2025-08-132,450.002,480.002,420.002,460.002,378.1722,683
2025-08-122,520.002,550.002,240.002,450.002,368.50229,530
2025-08-112,580.002,615.002,520.002,550.002,465.1812,910
2025-08-082,580.002,655.002,535.002,555.002,470.0115,491
2025-08-072,610.002,710.002,570.002,570.002,484.5130,703
2025-08-062,645.002,660.002,570.002,610.002,523.187,390
2025-08-052,520.002,650.002,520.002,645.002,557.0215,935
2025-08-042,550.002,585.002,520.002,540.002,455.5115,229
2025-08-012,595.002,615.002,540.002,585.002,499.0123,627
2025-07-312,675.002,675.002,580.002,610.002,523.1833,177
2025-07-302,615.002,695.002,615.002,675.002,586.029,013
← NewerPage 5 of 21 · 1,223 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.