DAP Corporation (KOSDAQ:066900)
South Korea
· Delayed Price · Currency is KRW 1,600.00
-1.00 (-0.06%)
At close: Apr 28, 2026
DAP Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,601.00 | 1,643.00 | 1,572.00 | 1,619.00 | 1,619.00 | 1.19% | 9,615 |
| Apr 28, 2026 | 1,612.00 | 1,612.00 | 1,596.00 | 1,600.00 | 1,600.00 | -0.06% | 7,534 |
| Apr 27, 2026 | 1,614.00 | 1,614.00 | 1,506.00 | 1,601.00 | 1,601.00 | -0.12% | 6,070 |
| Apr 24, 2026 | 1,650.00 | 1,680.00 | 1,603.00 | 1,603.00 | 1,603.00 | -3.49% | 17,611 |
| Apr 23, 2026 | 1,562.00 | 1,721.00 | 1,562.00 | 1,661.00 | 1,661.00 | 6.34% | 82,868 |
| Apr 22, 2026 | 1,493.00 | 1,563.00 | 1,484.00 | 1,562.00 | 1,562.00 | 4.69% | 15,448 |
| Apr 21, 2026 | 1,434.00 | 1,578.00 | 1,409.00 | 1,492.00 | 1,492.00 | 4.04% | 31,900 |
| Apr 20, 2026 | 1,418.00 | 1,450.00 | 1,380.00 | 1,434.00 | 1,434.00 | 2.65% | 6,064 |
| Apr 17, 2026 | 1,438.00 | 1,498.00 | 1,388.00 | 1,397.00 | 1,397.00 | -2.85% | 8,502 |
| Apr 16, 2026 | 1,410.00 | 1,450.00 | 1,389.00 | 1,438.00 | 1,438.00 | 1.91% | 6,538 |
| Apr 15, 2026 | 1,404.00 | 1,434.00 | 1,379.00 | 1,411.00 | 1,411.00 | 0.50% | 25,162 |
| Apr 14, 2026 | 1,388.00 | 1,410.00 | 1,379.00 | 1,404.00 | 1,404.00 | 1.15% | 7,040 |
| Apr 13, 2026 | 1,400.00 | 1,400.00 | 1,338.00 | 1,388.00 | 1,388.00 | 0.51% | 4,115 |
| Apr 10, 2026 | 1,358.00 | 1,388.00 | 1,343.00 | 1,381.00 | 1,381.00 | 1.69% | 9,264 |
| Apr 9, 2026 | 1,388.00 | 1,388.00 | 1,335.00 | 1,358.00 | 1,358.00 | -2.16% | 17,936 |
| Apr 8, 2026 | 1,388.00 | 1,388.00 | 1,364.00 | 1,388.00 | 1,388.00 | - | 32,532 |
| Apr 7, 2026 | 1,404.00 | 1,404.00 | 1,364.00 | 1,388.00 | 1,388.00 | -2.05% | 8,172 |
| Apr 6, 2026 | 1,420.00 | 1,432.00 | 1,400.00 | 1,417.00 | 1,417.00 | -1.05% | 1,817 |
| Apr 3, 2026 | 1,434.00 | 1,460.00 | 1,333.00 | 1,432.00 | 1,432.00 | -0.14% | 2,747 |
| Apr 2, 2026 | 1,386.00 | 1,437.00 | 1,373.00 | 1,434.00 | 1,434.00 | 3.46% | 49,251 |
| Apr 1, 2026 | 1,410.00 | 1,424.00 | 1,315.00 | 1,386.00 | 1,386.00 | -1.35% | 38,029 |
| Mar 31, 2026 | 1,463.00 | 1,463.00 | 1,320.00 | 1,405.00 | 1,405.00 | -4.03% | 5,568 |
| Mar 30, 2026 | 1,410.00 | 1,542.00 | 1,356.00 | 1,464.00 | 1,464.00 | 3.83% | 7,016 |
| Mar 27, 2026 | 1,416.00 | 1,416.00 | 1,348.00 | 1,410.00 | 1,410.00 | -0.42% | 13,360 |
| Mar 26, 2026 | 1,427.00 | 1,435.00 | 1,353.00 | 1,416.00 | 1,416.00 | -0.84% | 22,430 |
| Mar 25, 2026 | 1,363.00 | 1,433.00 | 1,344.00 | 1,428.00 | 1,428.00 | 4.77% | 44,216 |
| Mar 24, 2026 | 1,441.00 | 1,490.00 | 1,313.00 | 1,363.00 | 1,363.00 | -5.81% | 42,591 |
| Mar 23, 2026 | 1,465.00 | 1,529.00 | 1,440.00 | 1,447.00 | 1,447.00 | -11.61% | 41,122 |
| Mar 20, 2026 | 1,637.00 | 1,659.00 | 1,620.00 | 1,637.00 | 1,637.00 | - | 38,478 |
| Mar 19, 2026 | 1,650.00 | 1,651.00 | 1,630.00 | 1,637.00 | 1,637.00 | -1.68% | 11,348 |
| Mar 18, 2026 | 1,662.00 | 1,668.00 | 1,634.00 | 1,665.00 | 1,665.00 | -0.06% | 35,184 |
| Mar 17, 2026 | 1,601.00 | 1,676.00 | 1,581.00 | 1,666.00 | 1,666.00 | 4.06% | 44,715 |
| Mar 16, 2026 | 1,738.00 | 1,838.00 | 1,598.00 | 1,601.00 | 1,601.00 | -10.61% | 59,187 |
| Mar 13, 2026 | 1,788.00 | 1,808.00 | 1,774.00 | 1,791.00 | 1,791.00 | -0.11% | 9,402 |
| Mar 12, 2026 | 1,801.00 | 1,802.00 | 1,750.00 | 1,793.00 | 1,793.00 | 1.41% | 18,795 |
| Mar 11, 2026 | 1,758.00 | 1,805.00 | 1,758.00 | 1,768.00 | 1,768.00 | 1.38% | 20,471 |
| Mar 10, 2026 | 1,560.00 | 1,805.00 | 1,560.00 | 1,744.00 | 1,744.00 | 10.10% | 62,906 |
| 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 |