DI Dong Il Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26,400.00 | 27,250.00 | 26,100.00 | 26,700.00 | 26,700.00 | 18,829 |
| 2026-10-15 | 26,600.00 | 27,000.00 | 25,900.00 | 26,150.00 | 26,150.00 | 22,054 |
| 2026-10-14 | 26,850.00 | 27,650.00 | 26,700.00 | 27,400.00 | 27,400.00 | 25,522 |
| 2026-10-13 | 26,950.00 | 27,250.00 | 25,900.00 | 27,200.00 | 27,200.00 | 31,153 |
| 2026-10-12 | 27,050.00 | 28,100.00 | 27,000.00 | 27,450.00 | 27,450.00 | 44,098 |
| 2026-10-08 | 25,450.00 | 27,950.00 | 25,200.00 | 27,550.00 | 27,550.00 | 95,262 |
| 2026-10-07 | 25,900.00 | 26,300.00 | 25,200.00 | 25,450.00 | 25,450.00 | 16,179 |
| 2026-10-06 | 25,000.00 | 25,950.00 | 24,700.00 | 25,900.00 | 25,900.00 | 22,203 |
| 2026-10-02 | 25,350.00 | 26,100.00 | 24,850.00 | 25,000.00 | 25,000.00 | 13,103 |
| 2026-10-01 | 25,200.00 | 26,000.00 | 25,050.00 | 25,700.00 | 25,700.00 | 17,979 |
| 2026-09-30 | 25,600.00 | 26,250.00 | 25,200.00 | 25,200.00 | 25,200.00 | 10,725 |
| 2026-09-29 | 26,450.00 | 26,450.00 | 25,100.00 | 25,450.00 | 25,450.00 | 10,467 |
| 2026-09-28 | 25,200.00 | 26,800.00 | 24,800.00 | 26,300.00 | 26,300.00 | 43,801 |
| 2026-09-23 | 25,450.00 | 25,800.00 | 24,850.00 | 25,100.00 | 25,100.00 | 19,520 |
| 2026-09-22 | 25,650.00 | 25,850.00 | 24,800.00 | 25,350.00 | 25,350.00 | 30,941 |
| 2026-09-21 | 26,750.00 | 26,900.00 | 25,350.00 | 25,350.00 | 25,350.00 | 36,031 |
| 2026-09-18 | 27,250.00 | 27,700.00 | 26,400.00 | 26,400.00 | 26,400.00 | 27,843 |
| 2026-09-17 | 26,700.00 | 27,450.00 | 26,100.00 | 27,200.00 | 27,200.00 | 17,713 |
| 2026-09-16 | 27,050.00 | 27,400.00 | 26,500.00 | 26,700.00 | 26,700.00 | 9,454 |
| 2026-09-15 | 27,050.00 | 27,550.00 | 26,800.00 | 27,050.00 | 27,050.00 | 12,783 |
| 2026-09-14 | 26,550.00 | 27,900.00 | 26,150.00 | 27,150.00 | 27,150.00 | 18,917 |
| 2026-09-11 | 26,500.00 | 27,250.00 | 26,000.00 | 26,450.00 | 26,450.00 | 19,311 |
| 2026-09-10 | 27,450.00 | 27,450.00 | 26,700.00 | 26,900.00 | 26,900.00 | 28,677 |
| 2026-09-09 | 28,350.00 | 28,600.00 | 27,400.00 | 27,750.00 | 27,750.00 | 41,514 |
| 2026-09-08 | 28,300.00 | 28,600.00 | 27,850.00 | 28,100.00 | 28,100.00 | 47,060 |
| 2026-09-07 | 27,150.00 | 28,950.00 | 26,550.00 | 28,300.00 | 28,300.00 | 80,170 |
| 2026-09-04 | 26,900.00 | 27,650.00 | 25,750.00 | 27,600.00 | 27,600.00 | 26,565 |
| 2026-09-03 | 28,550.00 | 28,550.00 | 26,550.00 | 26,850.00 | 26,850.00 | 28,455 |
| 2026-09-02 | 27,700.00 | 28,350.00 | 26,700.00 | 28,050.00 | 28,050.00 | 69,807 |
| 2026-09-01 | 27,800.00 | 29,600.00 | 27,200.00 | 27,700.00 | 27,700.00 | 91,213 |
| 2026-08-31 | 27,450.00 | 27,700.00 | 26,100.00 | 27,700.00 | 27,700.00 | 58,541 |
| 2026-08-28 | 25,100.00 | 29,450.00 | 24,800.00 | 28,050.00 | 28,050.00 | 222,610 |
| 2026-08-27 | 23,950.00 | 25,700.00 | 23,950.00 | 25,350.00 | 25,350.00 | 57,295 |
| 2026-08-26 | 24,050.00 | 24,050.00 | 23,550.00 | 23,950.00 | 23,950.00 | 13,567 |
| 2026-08-25 | 25,000.00 | 25,200.00 | 24,200.00 | 24,600.00 | 24,600.00 | 33,812 |
| 2026-08-24 | 23,950.00 | 25,250.00 | 23,700.00 | 25,200.00 | 25,200.00 | 26,248 |
| 2026-08-21 | 23,950.00 | 23,950.00 | 23,400.00 | 23,950.00 | 23,950.00 | 19,610 |
| 2026-08-20 | 24,350.00 | 24,550.00 | 23,700.00 | 24,250.00 | 24,250.00 | 14,460 |
| 2026-08-19 | 23,950.00 | 24,400.00 | 23,300.00 | 24,000.00 | 24,000.00 | 18,478 |
| 2026-08-18 | 24,950.00 | 24,950.00 | 23,600.00 | 24,000.00 | 24,000.00 | 33,032 |
| 2026-08-14 | 24,650.00 | 25,750.00 | 24,350.00 | 25,500.00 | 25,500.00 | 41,185 |
| 2026-08-13 | 24,950.00 | 24,950.00 | 24,400.00 | 24,800.00 | 24,800.00 | 8,662 |
| 2026-08-12 | 24,850.00 | 25,100.00 | 24,450.00 | 24,600.00 | 24,600.00 | 11,474 |
| 2026-08-11 | 24,950.00 | 25,100.00 | 24,450.00 | 24,850.00 | 24,850.00 | 14,193 |
| 2026-08-10 | 24,300.00 | 25,200.00 | 23,900.00 | 24,950.00 | 24,950.00 | 19,218 |
| 2026-08-07 | 24,300.00 | 25,000.00 | 23,900.00 | 24,600.00 | 24,600.00 | 15,487 |
| 2026-08-06 | 23,800.00 | 24,600.00 | 23,800.00 | 24,250.00 | 24,250.00 | 8,624 |
| 2026-08-05 | 24,800.00 | 25,100.00 | 24,000.00 | 24,350.00 | 24,350.00 | 15,240 |
| 2026-08-04 | 23,600.00 | 24,700.00 | 23,600.00 | 24,350.00 | 24,350.00 | 18,382 |
| 2026-08-03 | 23,950.00 | 24,200.00 | 23,400.00 | 23,550.00 | 23,550.00 | 7,500 |
| 2026-07-31 | 23,900.00 | 24,000.00 | 23,150.00 | 23,700.00 | 23,700.00 | 16,568 |
| 2026-07-30 | 24,000.00 | 24,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 17,618 |
| 2026-07-29 | 23,650.00 | 24,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | 33,335 |
| 2026-07-28 | 24,350.00 | 24,350.00 | 22,750.00 | 23,650.00 | 23,650.00 | 51,587 |
| 2026-07-27 | 24,350.00 | 24,850.00 | 23,750.00 | 24,400.00 | 24,400.00 | 21,651 |
| 2026-07-24 | 24,200.00 | 24,800.00 | 23,500.00 | 24,100.00 | 24,100.00 | 31,423 |
| 2026-07-23 | 23,100.00 | 24,650.00 | 23,100.00 | 24,300.00 | 24,300.00 | 20,489 |
| 2026-07-22 | 22,950.00 | 23,500.00 | 22,650.00 | 23,200.00 | 23,200.00 | 11,456 |
| 2026-07-21 | 22,900.00 | 22,900.00 | 22,150.00 | 22,550.00 | 22,550.00 | 32,319 |
| 2026-07-20 | 23,500.00 | 23,550.00 | 22,500.00 | 22,500.00 | 22,500.00 | 25,285 |
Page 1 of 21 · 1,207 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 105.0000 KRW |
| 2024-12-27 | 262.5000 KRW |
| 2023-12-27 | 256.2500 KRW |
| 2022-12-29 | 113,006.2500 KRW |
| 2022-12-28 | 256.2500 KRW |
| 2021-12-29 | 2,050.0001 KRW |
| 2020-12-29 | 1,500.0004 KRW |
| 2019-12-27 | 1,737.4712 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.