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%WTI102.34▼ 0.90%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-292,645.002,700.002,610.002,645.002,557.0210,566
2025-07-282,665.002,695.002,600.002,640.002,552.1816,412
2025-07-252,790.002,790.002,655.002,665.002,576.3529,024
2025-07-242,820.002,820.002,700.002,715.002,624.6924,340
2025-07-232,745.002,820.002,700.002,745.002,653.6918,571
2025-07-222,840.002,840.002,730.002,730.002,639.1929,720
2025-07-212,780.002,815.002,760.002,770.002,677.8610,758
2025-07-182,815.002,850.002,775.002,780.002,687.5315,870
2025-07-172,835.002,860.002,790.002,835.002,740.7014,928
2025-07-162,835.002,845.002,785.002,820.002,726.2034,761
2025-07-152,860.002,890.002,800.002,835.002,740.7083,120
2025-07-142,670.002,860.002,670.002,800.002,706.8696,149
2025-07-112,685.002,740.002,670.002,690.002,600.5210,134
2025-07-102,710.002,720.002,650.002,685.002,595.6914,008
2025-07-092,710.002,720.002,660.002,680.002,590.8510,205
2025-07-082,695.002,740.002,675.002,710.002,619.858,796
2025-07-072,760.002,775.002,700.002,730.002,639.1918,992
2025-07-042,710.002,760.002,680.002,720.002,629.5215,028
2025-07-032,680.002,730.002,665.002,710.002,619.8520,020
2025-07-022,690.002,720.002,605.002,705.002,615.0240,180
2025-07-012,570.002,880.002,570.002,660.002,571.52341,111
2025-06-302,660.002,680.002,570.002,570.002,484.5124,305
2025-06-272,720.002,760.002,600.002,620.002,532.8562,621
2025-06-262,730.002,730.002,660.002,670.002,581.1931,186
2025-06-252,700.002,735.002,665.002,720.002,629.5223,013
2025-06-242,675.002,720.002,655.002,700.002,610.1941,914
2025-06-232,740.002,740.002,620.002,655.002,566.6863,886
2025-06-202,770.002,770.002,705.002,750.002,658.5228,438
2025-06-192,805.002,820.002,735.002,760.002,668.1975,893
2025-06-182,845.002,855.002,780.002,805.002,711.6961,280
2025-06-172,850.002,910.002,805.002,845.002,750.3651,072
2025-06-162,850.002,880.002,805.002,850.002,755.2042,291
2025-06-132,920.002,920.002,815.002,850.002,755.2071,154
2025-06-122,910.002,935.002,870.002,890.002,793.8761,412
2025-06-112,945.002,945.002,850.002,910.002,813.2099,283
2025-06-102,900.002,980.002,855.002,945.002,847.04111,322
2025-06-092,950.002,955.002,845.002,950.002,851.87183,419
2025-06-053,055.003,095.002,930.003,000.002,900.21232,430
2025-06-043,140.003,185.002,905.003,075.002,972.71515,549
2025-06-024,100.004,345.003,030.003,100.002,996.886,319,782
2025-05-302,705.003,345.002,580.003,345.003,233.73938,610
2025-05-292,590.002,610.002,435.002,575.002,489.3515,544
2025-05-282,550.002,640.002,540.002,575.002,489.354,062
2025-05-272,620.002,650.002,575.002,575.002,489.357,904
2025-05-262,635.002,775.002,620.002,620.002,532.8522,909
2025-05-232,660.002,660.002,635.002,635.002,547.353,226
2025-05-222,670.002,675.002,635.002,645.002,557.025,883
2025-05-212,610.002,650.002,585.002,645.002,557.023,538
2025-05-202,650.002,660.002,600.002,615.002,528.0113,440
2025-05-192,530.002,680.002,530.002,650.002,561.8517,271
2025-05-162,450.002,595.002,445.002,595.002,508.6828,228
2025-05-152,490.002,530.002,355.002,455.002,373.346,393
2025-05-142,455.002,505.002,450.002,490.002,407.1713,712
2025-05-132,445.002,485.002,435.002,440.002,358.8417,507
2025-05-122,340.002,530.002,340.002,485.002,402.3415,102
2025-05-092,395.002,455.002,340.002,340.002,262.1611,167
2025-05-082,360.002,435.002,335.002,435.002,354.0012,729
2025-05-072,350.002,475.002,295.002,345.002,267.0020,562
2025-05-022,355.002,380.002,310.002,350.002,271.831,998
2025-04-302,390.002,390.002,335.002,340.002,262.164,849
← NewerPage 6 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.