See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.34▼ 0.41%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-032,290.002,290.002,180.002,235.002,160.655,030
2025-01-312,310.002,365.002,255.002,275.002,199.329,241
2025-01-242,350.002,365.002,320.002,355.002,276.662,083
2025-01-232,320.002,350.002,315.002,350.002,271.83985
2025-01-222,350.002,365.002,315.002,325.002,247.664,485
2025-01-212,345.002,565.002,300.002,350.002,271.8337,337
2025-01-202,365.002,570.002,295.002,295.002,218.6663,581
2025-01-172,395.002,395.002,340.002,365.002,286.33296
2025-01-162,370.002,385.002,345.002,385.002,305.673,729
2025-01-152,345.002,380.002,330.002,370.002,291.163,846
2025-01-142,365.002,385.002,305.002,385.002,305.674,395
2025-01-132,380.002,390.002,335.002,385.002,305.673,685
2025-01-102,350.002,380.002,335.002,375.002,296.002,321
2025-01-092,370.002,370.002,335.002,340.002,262.162,027
2025-01-082,365.002,375.002,320.002,370.002,291.1613,236
2025-01-072,310.002,380.002,290.002,365.002,286.333,584
2025-01-062,170.002,315.002,170.002,310.002,233.1614,614
2025-01-032,215.002,380.002,215.002,270.002,194.4913,869
2025-01-022,215.002,235.002,205.002,215.002,141.3210,196
2024-12-302,225.002,400.002,200.002,210.002,136.4911,528
2024-12-272,210.002,230.002,210.002,210.002,136.493,731
2024-12-262,225.002,250.002,210.002,230.002,078.482,183
2024-12-242,240.002,255.002,230.002,250.002,097.122,608
2024-12-232,240.002,270.002,240.002,240.002,087.805,452
2024-12-202,295.002,305.002,230.002,245.002,092.469,130
2024-12-192,310.002,310.002,265.002,280.002,125.097,115
2024-12-182,255.002,320.002,250.002,310.002,153.057,757
2024-12-172,310.002,400.002,245.002,260.002,106.4423,987
2024-12-162,325.002,345.002,285.002,295.002,139.077,157
2024-12-132,315.002,325.002,260.002,325.002,167.033,937
2024-12-122,310.002,320.002,280.002,315.002,157.715,144
2024-12-112,225.002,310.002,225.002,310.002,153.057,466
2024-12-102,160.002,225.002,160.002,225.002,073.8213,554
2024-12-092,170.002,275.002,170.002,200.002,050.5217,447
2024-12-062,300.002,305.002,245.002,280.002,125.0916,730
2024-12-052,325.002,335.002,290.002,295.002,139.078,963
2024-12-042,380.002,380.002,310.002,325.002,167.0311,031
2024-12-032,375.002,390.002,340.002,385.002,222.9513,740
2024-12-022,405.002,425.002,360.002,375.002,213.6317,170
2024-11-292,460.002,460.002,400.002,425.002,260.237,233
2024-11-282,445.002,450.002,420.002,450.002,283.535,759
2024-11-272,475.002,485.002,430.002,445.002,278.8717,057
2024-11-262,435.002,475.002,430.002,475.002,306.8413,057
2024-11-252,460.002,475.002,400.002,420.002,255.5716,939
2024-11-222,500.002,500.002,460.002,460.002,292.8510,257
2024-11-212,490.002,615.002,460.002,500.002,330.1411,932
2024-11-202,500.002,500.002,465.002,490.002,320.826,339
2024-11-192,465.002,500.002,455.002,485.002,316.1621,509
2024-11-182,550.002,550.002,425.002,490.002,320.8229,322
2024-11-152,520.002,555.002,490.002,550.002,376.7413,937
2024-11-142,520.002,545.002,490.002,540.002,367.428,811
2024-11-132,510.002,550.002,470.002,505.002,334.8016,699
2024-11-122,525.002,540.002,475.002,540.002,367.4228,810
2024-11-112,565.002,580.002,525.002,525.002,353.448,144
2024-11-082,655.002,680.002,565.002,565.002,390.724,630
2024-11-072,680.002,680.002,645.002,680.002,497.911,357
2024-11-062,680.002,695.002,650.002,650.002,469.951,807
2024-11-052,630.002,685.002,630.002,680.002,497.911,963
2024-11-042,640.002,665.002,550.002,630.002,451.3011,540
2024-11-012,570.002,740.002,550.002,665.002,483.9323,542
← NewerPage 8 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.