Skip to main content
DAP Corporation (KOSDAQ:066900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,000.00
+23.00 (1.16%)
At close: Dec 5, 2025

DAP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,030.002,030.001,955.002,000.002,000.001.16%7,637
Dec 4, 20251,992.001,994.001,974.001,977.001,977.00-1.10%4,064
Dec 3, 20251,999.002,020.001,991.001,999.001,999.00-10,208
Dec 2, 20252,010.002,045.001,986.001,999.001,999.00-0.55%5,172
Dec 1, 20252,045.002,050.001,997.002,010.002,010.00-0.25%8,137
Nov 28, 20251,964.002,025.001,964.002,015.002,015.002.60%30,292
Nov 27, 20252,025.002,025.001,964.001,964.001,964.00-3.96%12,963
Nov 26, 20252,050.002,050.001,985.002,045.002,045.00-7,707
Nov 25, 20251,958.002,050.001,948.002,045.002,045.004.87%19,389
Nov 24, 20251,955.001,955.001,912.001,950.001,950.00-1.07%7,430
Nov 21, 20252,030.002,030.001,945.001,971.001,971.00-2.91%9,266
Nov 20, 20252,030.002,075.002,010.002,030.002,030.00-19,977
Nov 19, 20251,950.002,035.001,858.002,030.002,030.008.27%17,151
Nov 18, 20251,985.001,985.001,874.001,875.001,875.00-3.20%22,308
Nov 17, 20251,993.002,010.001,937.001,937.001,937.00-2.96%28,078
Nov 14, 20252,040.002,040.001,984.001,996.001,996.00-0.45%25,834
Nov 13, 20251,999.002,040.001,914.002,005.002,005.004.16%20,688
Nov 12, 20252,000.002,000.001,865.001,925.001,925.001.42%36,650
Nov 11, 20251,896.002,045.001,876.001,898.001,898.00-0.32%100,218
Nov 10, 20251,830.002,305.001,830.001,904.001,904.004.04%1,113,531
Nov 7, 20251,896.001,987.001,760.001,830.001,830.00-3.43%25,643
Nov 6, 20251,895.001,999.001,895.001,895.001,895.00-14,524
Nov 5, 20252,015.002,015.001,860.001,895.001,895.00-2.82%29,594
Nov 4, 20251,970.002,045.001,934.001,950.001,950.000.98%17,788
Nov 3, 20251,987.002,030.001,931.001,931.001,931.00-0.92%30,391
Oct 31, 20252,025.002,025.001,947.001,949.001,949.00-2.01%12,076
Oct 30, 20252,035.002,035.001,974.001,989.001,989.000.05%15,666
Oct 29, 20251,967.002,005.001,967.001,988.001,988.00-0.45%8,503
Oct 28, 20251,994.002,090.001,970.001,997.001,997.000.10%17,137
Oct 27, 20251,968.002,040.001,944.001,995.001,995.000.55%18,100
Oct 24, 20251,985.001,985.001,850.001,984.001,984.001.07%29,718
Oct 23, 20251,981.001,985.001,950.001,963.001,963.00-0.91%22,977
Oct 22, 20252,040.002,040.001,975.001,981.001,981.00-1.93%19,351
Oct 21, 20252,020.002,040.002,005.002,020.002,020.00-12,989
Oct 20, 20252,015.002,040.002,005.002,020.002,020.000.25%12,915
Oct 17, 20252,085.002,095.002,015.002,015.002,015.00-4.05%15,903
Oct 16, 20252,155.002,155.002,090.002,100.002,100.00-0.71%14,366
Oct 15, 20252,165.002,165.002,080.002,115.002,115.000.71%5,058
Oct 14, 20252,150.002,190.002,100.002,100.002,100.00-4.33%25,523
Oct 13, 20252,110.002,215.002,110.002,195.002,195.00-2.01%50,130
Oct 10, 20252,125.002,300.002,125.002,240.002,240.005.66%84,194
Oct 2, 20252,035.002,255.002,035.002,120.002,120.004.18%110,512
Oct 1, 20252,035.002,140.002,015.002,035.002,035.00-0.49%34,951
Sep 30, 20252,085.002,100.002,020.002,045.002,045.00-1.92%29,663
Sep 29, 20252,020.002,150.002,020.002,085.002,085.003.47%35,833
Sep 26, 20252,200.002,200.002,015.002,015.002,015.00-7.36%56,619
Sep 25, 20252,230.002,230.002,140.002,175.002,175.00-1.14%19,714
Sep 24, 20252,235.002,235.002,125.002,200.002,200.00-0.23%31,905
Sep 23, 20252,245.002,260.002,150.002,205.002,205.00-0.68%52,551
Sep 22, 20252,245.002,280.002,200.002,220.002,220.00-1.11%41,044
Sep 19, 20252,330.002,330.002,195.002,245.002,245.00-3.65%96,875
Sep 18, 20252,270.002,365.002,260.002,330.002,330.001.75%43,462
Sep 17, 20252,350.002,400.002,280.002,290.002,290.00-2.14%56,373
Sep 16, 20252,525.002,525.002,340.002,340.002,340.00-8.95%138,457
Sep 15, 20252,490.002,590.002,420.002,570.002,570.002.80%217,481
Sep 12, 20252,640.002,645.002,450.002,500.002,500.00-5.84%224,775
Sep 11, 20252,880.002,880.002,580.002,655.002,655.00-5.85%442,797
Sep 10, 20252,995.003,260.002,710.002,820.002,820.0012.35%3,658,717
Sep 9, 20251,932.002,510.001,932.002,510.002,510.0029.92%1,088,789
Sep 8, 20251,942.001,974.001,850.001,932.001,932.00-1.18%37,535
Sep 5, 20251,939.001,964.001,930.001,955.001,955.000.83%5,358
Sep 4, 20251,940.001,952.001,937.001,939.001,939.00-0.05%6,686
Sep 3, 20251,879.001,957.001,879.001,940.001,940.001.94%34,776
Sep 2, 20251,979.001,999.001,891.001,903.001,903.00-3.84%39,752
Sep 1, 20252,025.002,105.001,965.001,979.001,979.00-2.51%20,944
Aug 29, 20252,135.002,150.002,025.002,030.002,030.00-3.56%11,449
Aug 28, 20252,200.002,200.002,105.002,105.002,105.00-2.55%12,321
Aug 27, 20252,150.002,180.002,130.002,160.002,160.000.47%6,503
Aug 26, 20252,160.002,195.002,150.002,150.002,150.00-6,349
Aug 25, 20252,155.002,185.002,115.002,150.002,150.000.47%23,072
Aug 22, 20252,130.002,200.002,130.002,140.002,140.000.47%11,061
Aug 21, 20252,195.002,235.002,100.002,130.002,130.00-2.96%33,749
Aug 20, 20252,265.002,265.002,195.002,195.002,195.00-3.09%3,292
Aug 19, 20252,230.002,350.002,210.002,265.002,265.000.44%42,676
Aug 18, 20252,250.002,255.002,185.002,255.002,255.002.97%27,502
Aug 14, 20252,270.002,270.002,190.002,190.002,190.00-3.31%1,557
Aug 13, 20252,310.002,310.002,235.002,265.002,265.00-1.09%5,767
Aug 12, 20252,290.002,305.002,280.002,290.002,290.000.22%5,049
Aug 11, 20252,210.002,285.002,205.002,285.002,285.002.24%11,252
Aug 8, 20252,270.002,270.002,215.002,235.002,235.00-0.22%2,318
Aug 7, 20252,175.002,240.002,135.002,240.002,240.005.16%10,882
Aug 6, 20252,140.002,180.002,130.002,130.002,130.00-1.39%9,286
Aug 5, 20252,145.002,160.002,140.002,160.002,160.00-0.46%3,018
Aug 4, 20252,185.002,185.002,130.002,170.002,170.00-3,541
Aug 1, 20252,125.002,190.002,110.002,170.002,170.001.40%10,663
Jul 31, 20252,185.002,185.002,115.002,140.002,140.000.47%777
Jul 30, 20252,165.002,165.002,115.002,130.002,130.00-0.47%3,884
Jul 29, 20252,105.002,165.002,105.002,140.002,140.000.47%5,120
Jul 28, 20252,155.002,185.002,100.002,130.002,130.00-1.16%10,867
Jul 25, 20252,160.002,190.002,140.002,155.002,155.00-0.23%7,662
Jul 24, 20252,155.002,160.002,140.002,160.002,160.000.70%1,156
Jul 23, 20252,195.002,195.002,135.002,145.002,145.00-0.69%13,006
Jul 22, 20252,160.002,185.002,135.002,160.002,160.000.23%10,025
Jul 21, 20252,170.002,290.002,150.002,155.002,155.00-0.69%30,625
Jul 18, 20252,200.002,220.002,165.002,170.002,170.00-0.91%3,919
Jul 17, 20252,235.002,235.002,170.002,190.002,190.00-0.45%3,806
Jul 16, 20252,170.002,290.002,170.002,200.002,200.001.62%5,471
Jul 15, 20252,165.002,300.002,140.002,165.002,165.00-18,465
Jul 14, 20252,240.002,240.002,130.002,165.002,165.00-2.04%6,990
Jul 11, 20252,155.002,270.002,150.002,210.002,210.002.79%11,035