DAP Corporation (KOSDAQ:066900)
South Korea
· Delayed Price · Currency is KRW 1,584.00
-132.00 (-7.69%)
At close: Mar 9, 2026
DAP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,716.00 | 1,716.00 | 1,558.00 | 1,584.00 | 1,584.00 | -7.69% | 18,881 |
| Mar 6, 2026 | 1,731.00 | 1,803.00 | 1,715.00 | 1,716.00 | 1,716.00 | -0.87% | 26,600 |
| Mar 5, 2026 | 1,724.00 | 1,799.00 | 1,722.00 | 1,731.00 | 1,731.00 | 0.41% | 25,030 |
| Mar 4, 2026 | 1,893.00 | 1,946.00 | 1,710.00 | 1,724.00 | 1,724.00 | -8.93% | 24,086 |
| Mar 3, 2026 | 1,935.00 | 1,941.00 | 1,858.00 | 1,893.00 | 1,893.00 | -2.37% | 10,348 |
| Feb 27, 2026 | 1,970.00 | 1,970.00 | 1,840.00 | 1,939.00 | 1,939.00 | -1.82% | 15,595 |
| Feb 26, 2026 | 1,953.00 | 1,994.00 | 1,930.00 | 1,975.00 | 1,975.00 | 1.13% | 36,626 |
| Feb 25, 2026 | 1,964.00 | 1,986.00 | 1,940.00 | 1,953.00 | 1,953.00 | 0.41% | 46,076 |
| Feb 24, 2026 | 1,947.00 | 1,988.00 | 1,938.00 | 1,945.00 | 1,945.00 | - | 30,455 |
| Feb 23, 2026 | 1,964.00 | 1,965.00 | 1,937.00 | 1,945.00 | 1,945.00 | 0.73% | 44,739 |
| Feb 20, 2026 | 1,966.00 | 1,966.00 | 1,923.00 | 1,931.00 | 1,931.00 | -0.72% | 24,730 |
| Feb 19, 2026 | 1,938.00 | 1,996.00 | 1,933.00 | 1,945.00 | 1,945.00 | 0.36% | 71,485 |
| Feb 13, 2026 | 1,978.00 | 1,978.00 | 1,927.00 | 1,938.00 | 1,938.00 | -1.42% | 13,235 |
| Feb 12, 2026 | 1,948.00 | 2,030.00 | 1,946.00 | 1,966.00 | 1,966.00 | 1.03% | 24,271 |
| Feb 11, 2026 | 1,914.00 | 1,958.00 | 1,914.00 | 1,946.00 | 1,946.00 | 0.83% | 16,423 |
| Feb 10, 2026 | 2,085.00 | 2,085.00 | 1,921.00 | 1,930.00 | 1,930.00 | 1.85% | 53,135 |
| Feb 9, 2026 | 1,890.00 | 1,934.00 | 1,869.00 | 1,895.00 | 1,895.00 | 0.26% | 4,886 |
| Feb 6, 2026 | 1,903.00 | 1,917.00 | 1,800.00 | 1,890.00 | 1,890.00 | -1.41% | 12,001 |
| Feb 5, 2026 | 1,959.00 | 1,959.00 | 1,912.00 | 1,917.00 | 1,917.00 | -2.24% | 7,111 |
| Feb 4, 2026 | 1,980.00 | 1,980.00 | 1,911.00 | 1,961.00 | 1,961.00 | 1.92% | 14,441 |
| Feb 3, 2026 | 1,940.00 | 1,940.00 | 1,887.00 | 1,924.00 | 1,924.00 | -0.82% | 25,660 |
| Feb 2, 2026 | 1,980.00 | 1,980.00 | 1,901.00 | 1,940.00 | 1,940.00 | 1.36% | 16,992 |
| Jan 30, 2026 | 1,931.00 | 2,005.00 | 1,906.00 | 1,914.00 | 1,914.00 | -0.88% | 22,868 |
| Jan 29, 2026 | 1,943.00 | 1,959.00 | 1,890.00 | 1,931.00 | 1,931.00 | -0.62% | 29,704 |
| Jan 28, 2026 | 1,897.00 | 1,987.00 | 1,897.00 | 1,943.00 | 1,943.00 | 1.57% | 13,618 |
| Jan 27, 2026 | 1,928.00 | 1,939.00 | 1,896.00 | 1,913.00 | 1,913.00 | -1.59% | 16,586 |
| Jan 26, 2026 | 2,005.00 | 2,005.00 | 1,930.00 | 1,944.00 | 1,944.00 | -1.97% | 21,215 |
| Jan 23, 2026 | 1,900.00 | 2,005.00 | 1,876.00 | 1,983.00 | 1,983.00 | 4.37% | 94,866 |
| Jan 22, 2026 | 1,957.00 | 1,957.00 | 1,860.00 | 1,900.00 | 1,900.00 | -0.52% | 61,776 |
| Jan 21, 2026 | 1,904.00 | 1,931.00 | 1,844.00 | 1,910.00 | 1,910.00 | 0.32% | 6,278 |
| Jan 20, 2026 | 1,931.00 | 1,931.00 | 1,868.00 | 1,904.00 | 1,904.00 | 0.58% | 14,479 |
| Jan 19, 2026 | 1,921.00 | 1,952.00 | 1,867.00 | 1,893.00 | 1,893.00 | -2.27% | 27,201 |
| Jan 16, 2026 | 1,940.00 | 1,950.00 | 1,913.00 | 1,937.00 | 1,937.00 | -1.17% | 22,353 |
| Jan 15, 2026 | 1,944.00 | 1,984.00 | 1,942.00 | 1,960.00 | 1,960.00 | 0.82% | 23,248 |
| Jan 14, 2026 | 1,928.00 | 1,944.00 | 1,905.00 | 1,944.00 | 1,944.00 | 0.78% | 18,106 |
| Jan 13, 2026 | 1,923.00 | 1,957.00 | 1,893.00 | 1,929.00 | 1,929.00 | 0.31% | 7,275 |
| Jan 12, 2026 | 1,912.00 | 1,970.00 | 1,864.00 | 1,923.00 | 1,923.00 | 0.58% | 18,889 |
| Jan 9, 2026 | 1,892.00 | 1,912.00 | 1,860.00 | 1,912.00 | 1,912.00 | 1.06% | 13,537 |
| Jan 8, 2026 | 1,889.00 | 1,938.00 | 1,865.00 | 1,892.00 | 1,892.00 | -0.53% | 14,016 |
| Jan 7, 2026 | 1,861.00 | 1,951.00 | 1,844.00 | 1,902.00 | 1,902.00 | 2.31% | 24,514 |
| Jan 6, 2026 | 1,830.00 | 1,899.00 | 1,830.00 | 1,859.00 | 1,859.00 | 1.58% | 9,439 |
| Jan 5, 2026 | 1,853.00 | 1,862.00 | 1,799.00 | 1,830.00 | 1,830.00 | -1.24% | 14,073 |
| Jan 2, 2026 | 1,887.00 | 1,957.00 | 1,832.00 | 1,853.00 | 1,853.00 | -1.80% | 24,755 |
| Dec 30, 2025 | 1,892.00 | 1,922.00 | 1,859.00 | 1,887.00 | 1,887.00 | -0.26% | 22,466 |
| Dec 29, 2025 | 1,910.00 | 1,955.00 | 1,882.00 | 1,892.00 | 1,892.00 | -0.99% | 12,295 |
| Dec 26, 2025 | 1,875.00 | 1,960.00 | 1,875.00 | 1,911.00 | 1,911.00 | 1.92% | 13,172 |
| Dec 24, 2025 | 1,980.00 | 1,980.00 | 1,875.00 | 1,875.00 | 1,875.00 | -5.30% | 20,265 |
| Dec 23, 2025 | 1,951.00 | 1,980.00 | 1,934.00 | 1,980.00 | 1,980.00 | 3.39% | 20,653 |
| Dec 22, 2025 | 1,997.00 | 2,015.00 | 1,915.00 | 1,915.00 | 1,915.00 | -4.06% | 14,816 |
| Dec 19, 2025 | 2,070.00 | 2,070.00 | 1,974.00 | 1,996.00 | 1,996.00 | 0.30% | 7,911 |
| Dec 18, 2025 | 1,937.00 | 1,991.00 | 1,927.00 | 1,990.00 | 1,990.00 | 2.74% | 5,450 |
| Dec 17, 2025 | 1,979.00 | 2,030.00 | 1,915.00 | 1,937.00 | 1,937.00 | -2.42% | 16,665 |
| Dec 16, 2025 | 2,035.00 | 2,035.00 | 1,971.00 | 1,985.00 | 1,985.00 | 0.30% | 8,109 |
| Dec 15, 2025 | 2,060.00 | 2,060.00 | 1,949.00 | 1,979.00 | 1,979.00 | 1.28% | 4,195 |
| Dec 12, 2025 | 1,980.00 | 2,030.00 | 1,954.00 | 1,954.00 | 1,954.00 | -1.31% | 10,095 |
| Dec 11, 2025 | 1,976.00 | 1,998.00 | 1,956.00 | 1,980.00 | 1,980.00 | 0.30% | 12,683 |
| Dec 10, 2025 | 1,955.00 | 2,020.00 | 1,954.00 | 1,974.00 | 1,974.00 | -0.15% | 6,125 |
| Dec 9, 2025 | 1,959.00 | 1,980.00 | 1,953.00 | 1,977.00 | 1,977.00 | 0.92% | 3,771 |
| Dec 8, 2025 | 1,999.00 | 1,999.00 | 1,930.00 | 1,959.00 | 1,959.00 | -2.05% | 6,728 |
| Dec 5, 2025 | 2,030.00 | 2,030.00 | 1,955.00 | 2,000.00 | 2,000.00 | 1.16% | 7,637 |
| Dec 4, 2025 | 1,992.00 | 1,994.00 | 1,974.00 | 1,977.00 | 1,977.00 | -1.10% | 4,064 |
| Dec 3, 2025 | 1,999.00 | 2,020.00 | 1,991.00 | 1,999.00 | 1,999.00 | - | 10,208 |
| Dec 2, 2025 | 2,010.00 | 2,045.00 | 1,986.00 | 1,999.00 | 1,999.00 | -0.55% | 5,172 |
| Dec 1, 2025 | 2,045.00 | 2,050.00 | 1,997.00 | 2,010.00 | 2,010.00 | -0.25% | 8,137 |
| Nov 28, 2025 | 1,964.00 | 2,025.00 | 1,964.00 | 2,015.00 | 2,015.00 | 2.60% | 30,292 |
| Nov 27, 2025 | 2,025.00 | 2,025.00 | 1,964.00 | 1,964.00 | 1,964.00 | -3.96% | 12,963 |
| Nov 26, 2025 | 2,050.00 | 2,050.00 | 1,985.00 | 2,045.00 | 2,045.00 | - | 7,707 |
| Nov 25, 2025 | 1,958.00 | 2,050.00 | 1,948.00 | 2,045.00 | 2,045.00 | 4.87% | 19,389 |
| Nov 24, 2025 | 1,955.00 | 1,955.00 | 1,912.00 | 1,950.00 | 1,950.00 | -1.07% | 7,430 |
| Nov 21, 2025 | 2,030.00 | 2,030.00 | 1,945.00 | 1,971.00 | 1,971.00 | -2.91% | 9,266 |
| Nov 20, 2025 | 2,030.00 | 2,075.00 | 2,010.00 | 2,030.00 | 2,030.00 | - | 19,977 |
| Nov 19, 2025 | 1,950.00 | 2,035.00 | 1,858.00 | 2,030.00 | 2,030.00 | 8.27% | 17,151 |
| Nov 18, 2025 | 1,985.00 | 1,985.00 | 1,874.00 | 1,875.00 | 1,875.00 | -3.20% | 22,308 |
| Nov 17, 2025 | 1,993.00 | 2,010.00 | 1,937.00 | 1,937.00 | 1,937.00 | -2.96% | 28,078 |
| Nov 14, 2025 | 2,040.00 | 2,040.00 | 1,984.00 | 1,996.00 | 1,996.00 | -0.45% | 25,834 |
| Nov 13, 2025 | 1,999.00 | 2,040.00 | 1,914.00 | 2,005.00 | 2,005.00 | 4.16% | 20,688 |
| Nov 12, 2025 | 2,000.00 | 2,000.00 | 1,865.00 | 1,925.00 | 1,925.00 | 1.42% | 36,650 |
| Nov 11, 2025 | 1,896.00 | 2,045.00 | 1,876.00 | 1,898.00 | 1,898.00 | -0.32% | 100,218 |
| Nov 10, 2025 | 1,830.00 | 2,305.00 | 1,830.00 | 1,904.00 | 1,904.00 | 4.04% | 1,113,531 |
| Nov 7, 2025 | 1,896.00 | 1,987.00 | 1,760.00 | 1,830.00 | 1,830.00 | -3.43% | 25,643 |
| Nov 6, 2025 | 1,895.00 | 1,999.00 | 1,895.00 | 1,895.00 | 1,895.00 | - | 14,524 |
| Nov 5, 2025 | 2,015.00 | 2,015.00 | 1,860.00 | 1,895.00 | 1,895.00 | -2.82% | 29,594 |
| Nov 4, 2025 | 1,970.00 | 2,045.00 | 1,934.00 | 1,950.00 | 1,950.00 | 0.98% | 17,788 |
| Nov 3, 2025 | 1,987.00 | 2,030.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.92% | 30,391 |
| Oct 31, 2025 | 2,025.00 | 2,025.00 | 1,947.00 | 1,949.00 | 1,949.00 | -2.01% | 12,076 |
| Oct 30, 2025 | 2,035.00 | 2,035.00 | 1,974.00 | 1,989.00 | 1,989.00 | 0.05% | 15,666 |
| Oct 29, 2025 | 1,967.00 | 2,005.00 | 1,967.00 | 1,988.00 | 1,988.00 | -0.45% | 8,503 |
| Oct 28, 2025 | 1,994.00 | 2,090.00 | 1,970.00 | 1,997.00 | 1,997.00 | 0.10% | 17,137 |
| Oct 27, 2025 | 1,968.00 | 2,040.00 | 1,944.00 | 1,995.00 | 1,995.00 | 0.55% | 18,100 |
| Oct 24, 2025 | 1,985.00 | 1,985.00 | 1,850.00 | 1,984.00 | 1,984.00 | 1.07% | 29,718 |
| Oct 23, 2025 | 1,981.00 | 1,985.00 | 1,950.00 | 1,963.00 | 1,963.00 | -0.91% | 22,977 |
| Oct 22, 2025 | 2,040.00 | 2,040.00 | 1,975.00 | 1,981.00 | 1,981.00 | -1.93% | 19,351 |
| Oct 21, 2025 | 2,020.00 | 2,040.00 | 2,005.00 | 2,020.00 | 2,020.00 | - | 12,989 |
| Oct 20, 2025 | 2,015.00 | 2,040.00 | 2,005.00 | 2,020.00 | 2,020.00 | 0.25% | 12,915 |
| Oct 17, 2025 | 2,085.00 | 2,095.00 | 2,015.00 | 2,015.00 | 2,015.00 | -4.05% | 15,903 |
| Oct 16, 2025 | 2,155.00 | 2,155.00 | 2,090.00 | 2,100.00 | 2,100.00 | -0.71% | 14,366 |
| Oct 15, 2025 | 2,165.00 | 2,165.00 | 2,080.00 | 2,115.00 | 2,115.00 | 0.71% | 5,058 |
| Oct 14, 2025 | 2,150.00 | 2,190.00 | 2,100.00 | 2,100.00 | 2,100.00 | -4.33% | 25,523 |
| Oct 13, 2025 | 2,110.00 | 2,215.00 | 2,110.00 | 2,195.00 | 2,195.00 | -2.01% | 50,130 |
| Oct 10, 2025 | 2,125.00 | 2,300.00 | 2,125.00 | 2,240.00 | 2,240.00 | 5.66% | 84,194 |