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%WTI101.42▼ 0.33%
← 290120.KQ stock page

Dayou AP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-012,570.002,740.002,550.002,665.002,483.9323,542
2024-10-312,575.002,575.002,525.002,555.002,381.407,972
2024-10-302,575.002,590.002,525.002,580.002,404.7015,460
2024-10-292,585.002,585.002,540.002,575.002,400.0419,052
2024-10-282,570.002,585.002,540.002,565.002,390.7216,985
2024-10-252,595.002,630.002,550.002,570.002,395.387,014
2024-10-242,670.002,730.002,475.002,595.002,418.68116,321
2024-10-232,750.002,750.002,655.002,675.002,493.259,233
2024-10-222,735.002,770.002,735.002,735.002,549.176,051
2024-10-212,735.002,735.002,695.002,735.002,549.1713,875
2024-10-182,740.002,755.002,700.002,735.002,549.175,312
2024-10-172,725.002,740.002,705.002,740.002,553.835,264
2024-10-162,740.002,755.002,715.002,745.002,558.495,401
2024-10-152,740.002,775.002,720.002,740.002,553.835,783
2024-10-142,830.002,845.002,740.002,740.002,553.837,096
2024-10-112,830.002,830.002,795.002,830.002,637.721,430
2024-10-102,805.002,820.002,805.002,815.002,623.736,252
2024-10-082,810.002,825.002,800.002,805.002,614.413,412
2024-10-072,825.002,850.002,800.002,800.002,609.753,002
2024-10-042,840.002,870.002,755.002,850.002,656.364,073
2024-10-022,930.002,930.002,840.002,840.002,647.049,750
2024-09-302,930.002,945.002,915.002,945.002,744.906,496
2024-09-272,940.002,970.002,915.002,915.002,716.945,107
2024-09-262,970.002,995.002,910.002,970.002,768.208,632
2024-09-252,995.003,020.002,895.002,985.002,782.1822,655
2024-09-242,920.002,995.002,895.002,995.002,791.5020,824
2024-09-232,860.002,970.002,860.002,920.002,721.6017,897
2024-09-202,850.002,870.002,800.002,860.002,665.685,807
2024-09-192,795.002,855.002,780.002,835.002,642.3810,959
2024-09-132,785.002,850.002,785.002,825.002,633.064,799
2024-09-122,670.002,910.002,670.002,775.002,586.4510,263
2024-09-112,675.002,700.002,670.002,670.002,488.592,095
2024-09-102,635.002,700.002,635.002,700.002,516.552,968
2024-09-092,540.002,660.002,535.002,635.002,455.9610,242
2024-09-062,735.002,735.002,585.002,660.002,479.2720,577
2024-09-052,760.002,760.002,705.002,720.002,535.199,822
2024-09-042,770.002,845.002,735.002,760.002,572.4722,185
2024-09-032,800.002,830.002,785.002,830.002,637.723,214
2024-09-022,800.002,815.002,780.002,785.002,595.774,253
2024-08-302,805.002,825.002,775.002,825.002,633.063,610
2024-08-292,810.002,810.002,765.002,805.002,614.412,790
2024-08-282,870.002,935.002,790.002,805.002,614.417,579
2024-08-272,805.002,870.002,800.002,870.002,675.0010,358
2024-08-262,875.002,920.002,805.002,805.002,614.417,685
2024-08-232,900.002,940.002,885.002,905.002,707.625,726
2024-08-222,920.002,975.002,885.002,910.002,712.287,930
2024-08-212,935.002,940.002,890.002,940.002,740.2412,145
2024-08-202,915.002,935.002,905.002,920.002,721.603,848
2024-08-192,995.002,995.002,905.002,915.002,716.9418,872
2024-08-162,890.002,975.002,755.002,935.002,735.5846,379
2024-08-142,710.002,915.002,670.002,730.002,544.5138,946
2024-08-132,690.002,720.002,670.002,695.002,511.899,416
2024-08-122,735.002,735.002,680.002,690.002,507.236,357
2024-08-092,710.002,725.002,700.002,725.002,539.859,260
2024-08-082,750.002,750.002,695.002,705.002,521.216,328
2024-08-072,725.002,745.002,700.002,735.002,549.177,881
2024-08-062,715.002,775.002,685.002,710.002,525.8729,264
2024-08-052,755.002,890.002,525.002,800.002,609.7562,622
2024-08-022,785.002,785.002,745.002,745.002,558.494,981
2024-08-012,800.002,805.002,780.002,790.002,600.435,049
← NewerPage 9 of 21 · 1,224 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.