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%WTI101.59▼ 1.63%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-292,370.002,400.002,370.002,390.002,310.504,505
2025-04-282,365.002,410.002,340.002,380.002,300.832,834
2025-04-252,415.002,445.002,360.002,365.002,286.336,443
2025-04-242,290.002,460.002,290.002,435.002,354.0019,129
2025-04-232,295.002,325.002,280.002,290.002,213.835,090
2025-04-222,335.002,335.002,270.002,310.002,233.163,985
2025-04-212,325.002,350.002,305.002,335.002,257.331,032
2025-04-182,330.002,355.002,295.002,325.002,247.667,473
2025-04-172,330.002,365.002,295.002,330.002,252.493,403
2025-04-162,290.002,330.002,270.002,330.002,252.493,229
2025-04-152,335.002,350.002,245.002,290.002,213.838,299
2025-04-142,295.002,350.002,270.002,350.002,271.835,563
2025-04-112,295.002,305.002,260.002,295.002,218.662,751
2025-04-102,255.002,290.002,255.002,290.002,213.835,205
2025-04-092,295.002,300.002,240.002,240.002,165.493,905
2025-04-082,235.002,415.002,235.002,295.002,218.666,759
2025-04-072,305.002,345.002,235.002,235.002,160.659,913
2025-04-042,255.002,305.002,220.002,305.002,228.338,334
2025-04-032,200.002,275.002,195.002,240.002,165.494,217
2025-04-022,200.002,220.002,195.002,220.002,146.155,333
2025-04-012,195.002,405.002,180.002,200.002,126.8256,100
2025-03-312,165.002,180.002,115.002,140.002,068.8211,571
2025-03-282,190.002,205.002,120.002,180.002,107.487,877
2025-03-272,230.002,230.002,200.002,205.002,131.6512,370
2025-03-262,245.002,245.002,155.002,235.002,160.6516,709
2025-03-252,160.002,245.002,115.002,245.002,170.3230,838
2025-03-242,210.002,255.002,165.002,165.002,092.9826,612
2025-03-212,270.002,295.002,255.002,255.002,179.9910,535
2025-03-202,260.002,290.002,260.002,270.002,194.498,999
2025-03-192,325.002,325.002,260.002,275.002,199.3223,510
2025-03-182,340.002,350.002,270.002,330.002,252.492,280
2025-03-172,335.002,410.002,220.002,340.002,262.1617,894
2025-03-142,375.002,375.002,265.002,335.002,257.3311,497
2025-03-132,435.002,470.002,400.002,400.002,320.175,784
2025-03-122,475.002,495.002,420.002,435.002,354.001,625
2025-03-112,340.002,490.002,275.002,475.002,392.6718,614
2025-03-102,375.002,375.002,325.002,325.002,247.6610,274
2025-03-072,445.002,475.002,375.002,375.002,296.005,726
2025-03-062,545.002,545.002,410.002,475.002,392.675,188
2025-03-052,500.002,545.002,425.002,435.002,354.008,722
2025-03-042,510.002,640.002,370.002,520.002,436.1724,867
2025-02-282,710.002,710.002,455.002,510.002,426.5174,928
2025-02-272,345.002,760.002,295.002,740.002,648.86199,124
2025-02-262,280.002,370.002,265.002,345.002,267.0016,408
2025-02-252,295.002,305.002,245.002,300.002,223.491,536
2025-02-242,255.002,280.002,255.002,280.002,204.163,165
2025-02-212,245.002,375.002,240.002,285.002,208.9910,149
2025-02-202,310.002,320.002,240.002,245.002,170.325,105
2025-02-192,240.002,325.002,230.002,310.002,233.165,074
2025-02-182,250.002,350.002,190.002,265.002,189.6613,576
2025-02-172,255.002,265.002,240.002,265.002,189.665,234
2025-02-142,270.002,340.002,240.002,240.002,165.497,556
2025-02-132,230.002,270.002,225.002,270.002,194.495,221
2025-02-122,265.002,275.002,230.002,230.002,155.8215,603
2025-02-112,350.002,390.002,260.002,280.002,204.1618,934
2025-02-102,190.002,355.002,165.002,350.002,271.8323,929
2025-02-072,195.002,240.002,160.002,175.002,102.658,692
2025-02-062,215.002,225.002,215.002,215.002,141.321,226
2025-02-052,215.002,215.002,195.002,200.002,126.822,635
2025-02-042,235.002,250.002,190.002,200.002,126.825,836
← NewerPage 7 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.