DAP Co., Ltd. 066900
KRX · South Korea · Electronic Technology
KRW 1,776.00+50.00 (+2.90%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,776.00 | +2.90% | KRW 1,727.00 | KRW 1,776.00 | KRW 1,727.00 | 17.51K |
| 2026-10-01 | KRW 1,726.00 | -2.38% | KRW 1,762.00 | KRW 1,762.00 | KRW 1,722.00 | 2.99K |
| 2026-09-30 | KRW 1,768.00 | -1.56% | KRW 1,781.00 | KRW 1,781.00 | KRW 1,727.00 | 7.44K |
| 2026-09-29 | KRW 1,796.00 | -0.22% | KRW 1,761.00 | KRW 1,799.00 | KRW 1,730.00 | 1.72K |
| 2026-09-28 | KRW 1,800.00 | +0.56% | KRW 1,751.00 | KRW 1,800.00 | KRW 1,720.00 | 1.20K |
| 2026-09-23 | KRW 1,790.00 | +3.11% | KRW 1,799.00 | KRW 1,800.00 | KRW 1,725.00 | 6.56K |
| 2026-09-22 | KRW 1,736.00 | -1.92% | KRW 1,770.00 | KRW 1,800.00 | KRW 1,728.00 | 26.35K |
| 2026-09-21 | KRW 1,770.00 | -0.95% | KRW 1,787.00 | KRW 1,787.00 | KRW 1,701.00 | 5.35K |
| 2026-09-18 | KRW 1,787.00 | +3.59% | KRW 1,779.00 | KRW 1,800.00 | KRW 1,725.00 | 11.03K |
| 2026-09-17 | KRW 1,725.00 | -1.60% | KRW 1,712.00 | KRW 1,740.00 | KRW 1,710.00 | 5.06K |
| 2026-09-16 | KRW 1,753.00 | -2.50% | KRW 1,798.00 | KRW 1,798.00 | KRW 1,726.00 | 15.45K |
| 2026-09-15 | KRW 1,798.00 | +5.76% | KRW 1,700.00 | KRW 1,798.00 | KRW 1,700.00 | 10.59K |
| 2026-09-14 | KRW 1,700.00 | 0.00% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,685.00 | 6.58K |
| 2026-09-11 | KRW 1,700.00 | -0.06% | KRW 1,680.00 | KRW 1,730.00 | KRW 1,680.00 | 14.10K |
| 2026-09-10 | KRW 1,701.00 | -0.82% | KRW 1,715.00 | KRW 1,729.00 | KRW 1,650.00 | 16.04K |
| 2026-09-09 | KRW 1,715.00 | +0.06% | KRW 1,711.00 | KRW 1,737.00 | KRW 1,710.00 | 1.91K |
| 2026-09-08 | KRW 1,714.00 | +0.82% | KRW 1,751.00 | KRW 1,792.00 | KRW 1,700.00 | 1.90K |
| 2026-09-07 | KRW 1,700.00 | -1.45% | KRW 1,725.00 | KRW 1,810.00 | KRW 1,688.00 | 7.46K |
| 2026-09-04 | KRW 1,725.00 | -0.35% | KRW 1,731.00 | KRW 1,731.00 | KRW 1,699.00 | 2.33K |
| 2026-09-03 | KRW 1,731.00 | +0.06% | KRW 1,680.00 | KRW 1,731.00 | KRW 1,678.00 | 6.98K |
| 2026-09-02 | KRW 1,730.00 | -1.09% | KRW 1,770.00 | KRW 1,770.00 | KRW 1,676.00 | 13.37K |
| 2026-09-01 | KRW 1,749.00 | -0.91% | KRW 1,730.00 | KRW 1,809.00 | KRW 1,720.00 | 2.06K |
| 2026-08-31 | KRW 1,765.00 | +1.55% | KRW 1,738.00 | KRW 1,800.00 | KRW 1,710.00 | 1.92K |
| 2026-08-28 | KRW 1,738.00 | +0.81% | KRW 1,724.00 | KRW 1,743.00 | KRW 1,723.00 | 2.40K |
| 2026-08-27 | KRW 1,724.00 | -2.32% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,707.00 | 4.86K |
| 2026-08-26 | KRW 1,765.00 | +4.69% | KRW 1,686.00 | KRW 1,786.00 | KRW 1,679.00 | 3.77K |
| 2026-08-25 | KRW 1,686.00 | +0.66% | KRW 1,674.00 | KRW 1,787.00 | KRW 1,674.00 | 2.39K |
| 2026-08-24 | KRW 1,675.00 | -0.89% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,675.00 | 919 |
| 2026-08-21 | KRW 1,690.00 | +2.42% | KRW 1,809.00 | KRW 1,809.00 | KRW 1,645.00 | 1.63K |
| 2026-08-20 | KRW 1,650.00 | +1.85% | KRW 1,622.00 | KRW 1,810.00 | KRW 1,622.00 | 1.82K |
| 2026-08-19 | KRW 1,620.00 | -1.22% | KRW 1,689.00 | KRW 1,689.00 | KRW 1,602.00 | 9.15K |
| 2026-08-18 | KRW 1,640.00 | -4.60% | KRW 1,719.00 | KRW 1,810.00 | KRW 1,600.00 | 60.09K |
| 2026-08-14 | KRW 1,719.00 | -0.06% | KRW 1,750.00 | KRW 1,820.00 | KRW 1,707.00 | 3.42K |
| 2026-08-13 | KRW 1,720.00 | +0.58% | KRW 1,711.00 | KRW 1,755.00 | KRW 1,711.00 | 2.00K |
| 2026-08-12 | KRW 1,710.00 | -3.61% | KRW 1,774.00 | KRW 1,774.00 | KRW 1,670.00 | 4.37K |
| 2026-08-11 | KRW 1,774.00 | +2.54% | KRW 1,774.00 | KRW 1,775.00 | KRW 1,772.00 | 467 |
| 2026-08-10 | KRW 1,730.00 | +0.58% | KRW 1,720.00 | KRW 1,760.00 | KRW 1,677.00 | 6.10K |
| 2026-08-07 | KRW 1,720.00 | 0.00% | KRW 1,721.00 | KRW 1,771.00 | KRW 1,650.00 | 2.30K |
| 2026-08-06 | KRW 1,720.00 | -0.29% | KRW 1,879.00 | KRW 1,879.00 | KRW 1,701.00 | 2.23K |
| 2026-08-05 | KRW 1,725.00 | +0.29% | KRW 1,865.00 | KRW 1,865.00 | KRW 1,721.00 | 6.47K |
| 2026-08-04 | KRW 1,720.00 | -0.58% | KRW 1,730.00 | KRW 1,841.00 | KRW 1,720.00 | 1.31K |
| 2026-08-03 | KRW 1,730.00 | -2.26% | KRW 1,767.00 | KRW 1,767.00 | KRW 1,721.00 | 8.00K |
| 2026-07-31 | KRW 1,770.00 | +2.49% | KRW 1,744.00 | KRW 1,877.00 | KRW 1,727.00 | 4.13K |
| 2026-07-30 | KRW 1,727.00 | -2.37% | KRW 1,768.00 | KRW 1,888.00 | KRW 1,675.00 | 32.56K |
| 2026-07-29 | KRW 1,769.00 | +0.51% | KRW 1,895.00 | KRW 1,895.00 | KRW 1,615.00 | 25.61K |
| 2026-07-28 | KRW 1,760.00 | -4.24% | KRW 1,799.00 | KRW 1,802.00 | KRW 1,751.00 | 34.43K |
| 2026-07-27 | KRW 1,838.00 | +0.49% | KRW 1,757.00 | KRW 1,880.00 | KRW 1,757.00 | 8.67K |
| 2026-07-24 | KRW 1,829.00 | +1.61% | KRW 1,781.00 | KRW 1,870.00 | KRW 1,695.00 | 5.92K |
| 2026-07-23 | KRW 1,800.00 | -2.86% | KRW 1,819.00 | KRW 1,820.00 | KRW 1,760.00 | 7.75K |
| 2026-07-22 | KRW 1,853.00 | +0.27% | KRW 1,833.00 | KRW 1,855.00 | KRW 1,799.00 | 2.12K |
| 2026-07-21 | KRW 1,848.00 | -0.11% | KRW 1,800.00 | KRW 1,850.00 | KRW 1,786.00 | 2.98K |
| 2026-07-20 | KRW 1,850.00 | 0.00% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,766.00 | 6.06K |
| 2026-07-16 | KRW 1,850.00 | 0.00% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,759.00 | 2.16K |
| 2026-07-15 | KRW 1,850.00 | +1.43% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,770.00 | 5.71K |
| 2026-07-14 | KRW 1,824.00 | -0.16% | KRW 1,827.00 | KRW 1,827.00 | KRW 1,742.00 | 5.57K |
| 2026-07-13 | KRW 1,827.00 | -0.44% | KRW 1,730.00 | KRW 1,835.00 | KRW 1,730.00 | 886 |
| 2026-07-10 | KRW 1,835.00 | +0.05% | KRW 1,800.00 | KRW 1,850.00 | KRW 1,785.00 | 6.06K |
| 2026-07-09 | KRW 1,834.00 | -0.05% | KRW 1,835.00 | KRW 1,835.00 | KRW 1,707.00 | 8.80K |
| 2026-07-08 | KRW 1,835.00 | +0.94% | KRW 1,799.00 | KRW 1,849.00 | KRW 1,743.00 | 3.70K |
| 2026-07-07 | KRW 1,818.00 | -1.62% | KRW 1,847.00 | KRW 1,847.00 | KRW 1,666.00 | 5.82K |
| 2026-07-06 | KRW 1,848.00 | +2.21% | KRW 1,807.00 | KRW 1,849.00 | KRW 1,708.00 | 6.54K |
| 2026-07-03 | KRW 1,808.00 | +0.50% | KRW 1,790.00 | KRW 1,842.00 | KRW 1,703.00 | 10.26K |
| 2026-07-02 | KRW 1,799.00 | -0.50% | KRW 1,808.00 | KRW 1,808.00 | KRW 1,724.00 | 11.43K |
| 2026-07-01 | KRW 1,808.00 | +4.51% | KRW 1,844.00 | KRW 1,844.00 | KRW 1,683.00 | 9.91K |
| 2026-06-30 | KRW 1,730.00 | -0.86% | KRW 1,848.00 | KRW 1,848.00 | KRW 1,689.00 | 4.10K |
| 2026-06-29 | KRW 1,745.00 | +1.10% | KRW 1,726.00 | KRW 1,745.00 | KRW 1,689.00 | 4.05K |
| 2026-06-26 | KRW 1,726.00 | -0.86% | KRW 1,741.00 | KRW 1,742.00 | KRW 1,697.00 | 11.67K |
| 2026-06-25 | KRW 1,741.00 | -0.17% | KRW 1,744.00 | KRW 1,745.00 | KRW 1,692.00 | 17.57K |
| 2026-06-24 | KRW 1,744.00 | -0.06% | KRW 1,700.00 | KRW 1,825.00 | KRW 1,675.00 | 8.17K |
| 2026-06-23 | KRW 1,745.00 | -1.41% | KRW 1,770.00 | KRW 1,847.00 | KRW 1,702.00 | 9.13K |
| 2026-06-22 | KRW 1,770.00 | -0.39% | KRW 1,750.00 | KRW 1,849.00 | KRW 1,703.00 | 3.60K |
| 2026-06-19 | KRW 1,777.00 | -1.17% | KRW 1,780.00 | KRW 1,780.00 | KRW 1,709.00 | 12.81K |
| 2026-06-18 | KRW 1,798.00 | -0.61% | KRW 1,794.00 | KRW 1,799.00 | KRW 1,705.00 | 8.74K |
| 2026-06-17 | KRW 1,809.00 | +1.06% | KRW 1,789.00 | KRW 1,827.00 | KRW 1,719.00 | 8.75K |
| 2026-06-16 | KRW 1,790.00 | -1.81% | KRW 1,808.00 | KRW 1,812.00 | KRW 1,767.00 | 4.70K |
| 2026-06-15 | KRW 1,823.00 | +2.24% | KRW 1,783.00 | KRW 1,823.00 | KRW 1,710.00 | 8.28K |
| 2026-06-12 | KRW 1,783.00 | +0.17% | KRW 1,779.00 | KRW 1,783.00 | KRW 1,700.00 | 11.26K |
| 2026-06-11 | KRW 1,780.00 | +3.07% | KRW 1,727.00 | KRW 1,849.00 | KRW 1,702.00 | 8.76K |
| 2026-06-10 | KRW 1,727.00 | -1.71% | KRW 1,742.00 | KRW 1,840.00 | KRW 1,692.00 | 9.91K |
| 2026-06-09 | KRW 1,757.00 | +1.44% | KRW 1,734.00 | KRW 1,800.00 | KRW 1,690.00 | 15.29K |
| 2026-06-08 | KRW 1,732.00 | -4.84% | KRW 1,700.00 | KRW 1,820.00 | KRW 1,666.00 | 22.93K |
| 2026-06-05 | KRW 1,820.00 | +0.61% | KRW 1,809.00 | KRW 1,831.00 | KRW 1,730.00 | 22.29K |
| 2026-06-04 | KRW 1,809.00 | -0.22% | KRW 1,903.00 | KRW 1,903.00 | KRW 1,720.00 | 24.26K |
| 2026-06-02 | KRW 1,813.00 | -1.09% | KRW 1,833.00 | KRW 1,833.00 | KRW 1,773.00 | 17.71K |
| 2026-06-01 | KRW 1,833.00 | -2.50% | KRW 1,880.00 | KRW 1,880.00 | KRW 1,775.00 | 29.53K |
| 2026-05-29 | KRW 1,880.00 | +3.81% | KRW 1,777.00 | KRW 1,900.00 | KRW 1,775.00 | 21.18K |
| 2026-05-28 | KRW 1,811.00 | -1.63% | KRW 1,842.00 | KRW 1,842.00 | KRW 1,772.00 | 33.08K |
| 2026-05-27 | KRW 1,841.00 | -0.11% | KRW 1,890.00 | KRW 1,890.00 | KRW 1,822.00 | 24.44K |
| 2026-05-26 | KRW 1,843.00 | +2.22% | KRW 1,803.00 | KRW 1,905.00 | KRW 1,800.00 | 36.99K |
| 2026-05-22 | KRW 1,803.00 | -0.66% | KRW 1,815.00 | KRW 1,853.00 | KRW 1,800.00 | 3.23K |