DI Dong Il Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 30,240.00 | 30,660.00 | 29,400.00 | 29,767.50 | 26,738.99 | 126,523 |
| 2024-07-02 | 30,240.00 | 30,555.00 | 29,872.50 | 30,292.50 | 27,210.58 | 142,128 |
| 2024-07-01 | 30,450.00 | 30,450.00 | 29,347.50 | 30,292.50 | 27,210.58 | 149,611 |
| 2024-06-28 | 29,662.50 | 30,345.00 | 29,505.00 | 30,135.00 | 27,069.10 | 248,920 |
| 2024-06-27 | 28,717.50 | 30,187.50 | 28,665.00 | 29,400.00 | 26,408.88 | 343,196 |
| 2024-06-26 | 27,037.50 | 28,980.00 | 27,037.50 | 28,717.50 | 25,795.82 | 448,758 |
| 2024-06-25 | 26,775.00 | 27,037.50 | 26,670.00 | 27,037.50 | 24,286.74 | 78,910 |
| 2024-06-24 | 26,932.50 | 27,037.50 | 26,565.00 | 26,827.50 | 24,098.10 | 137,869 |
| 2024-06-21 | 26,460.00 | 27,142.50 | 26,460.00 | 26,827.50 | 24,098.10 | 128,036 |
| 2024-06-20 | 26,145.00 | 26,565.00 | 25,987.50 | 26,565.00 | 23,862.31 | 200,591 |
| 2024-06-19 | 26,197.50 | 26,197.50 | 25,620.00 | 26,092.50 | 23,437.88 | 109,809 |
| 2024-06-18 | 25,987.50 | 26,512.50 | 25,987.50 | 26,250.00 | 23,579.36 | 170,013 |
| 2024-06-17 | 26,250.00 | 26,407.50 | 25,987.50 | 26,197.50 | 23,532.20 | 81,053 |
| 2024-06-14 | 25,305.00 | 26,197.50 | 25,147.50 | 26,145.00 | 23,485.04 | 222,542 |
| 2024-06-13 | 26,250.00 | 26,250.00 | 25,567.50 | 25,567.50 | 22,966.29 | 77,743 |
| 2024-06-12 | 26,722.50 | 26,827.50 | 25,987.50 | 26,197.50 | 23,532.20 | 76,878 |
| 2024-06-11 | 26,355.00 | 26,827.50 | 26,145.00 | 26,722.50 | 24,003.79 | 83,030 |
| 2024-06-10 | 27,037.50 | 27,037.50 | 26,250.00 | 26,617.50 | 23,909.47 | 32,530 |
| 2024-06-07 | 27,247.50 | 27,247.50 | 26,460.00 | 26,775.00 | 24,050.95 | 58,003 |
| 2024-06-05 | 26,775.00 | 27,142.50 | 26,565.00 | 27,142.50 | 24,381.06 | 37,737 |
| 2024-06-04 | 26,407.50 | 27,615.00 | 26,355.00 | 26,775.00 | 24,050.95 | 83,042 |
| 2024-06-03 | 26,250.00 | 26,512.50 | 26,145.00 | 26,512.50 | 23,815.15 | 55,712 |
| 2024-05-31 | 25,725.00 | 26,302.50 | 25,725.00 | 26,197.50 | 23,532.20 | 30,332 |
| 2024-05-30 | 25,777.50 | 26,040.00 | 25,620.00 | 25,987.50 | 23,343.56 | 29,326 |
| 2024-05-29 | 26,460.00 | 26,617.50 | 25,777.50 | 26,040.00 | 23,390.72 | 60,237 |
| 2024-05-28 | 25,515.00 | 25,830.00 | 25,515.00 | 25,725.00 | 23,107.77 | 25,138 |
| 2024-05-27 | 25,462.50 | 25,777.50 | 25,462.50 | 25,725.00 | 23,107.77 | 17,054 |
| 2024-05-24 | 25,252.50 | 25,567.50 | 24,885.00 | 25,567.50 | 22,966.29 | 36,238 |
| 2024-05-23 | 25,830.00 | 26,092.50 | 25,567.50 | 25,567.50 | 22,966.29 | 50,014 |
| 2024-05-22 | 26,197.50 | 26,617.50 | 25,882.50 | 25,987.50 | 23,343.56 | 39,563 |
| 2024-05-21 | 26,197.50 | 26,250.00 | 25,515.00 | 26,040.00 | 23,390.72 | 66,204 |
| 2024-05-20 | 25,830.00 | 26,040.00 | 25,620.00 | 25,987.50 | 23,343.56 | 48,400 |
| 2024-05-17 | 25,620.00 | 26,250.00 | 25,515.00 | 25,830.00 | 23,202.09 | 89,248 |
| 2024-05-16 | 25,620.00 | 25,882.50 | 25,462.50 | 25,672.50 | 23,060.61 | 42,794 |
| 2024-05-14 | 25,935.00 | 26,250.00 | 25,620.00 | 25,620.00 | 23,013.45 | 41,961 |
| 2024-05-13 | 26,722.50 | 26,775.00 | 26,092.50 | 26,145.00 | 23,485.04 | 53,261 |
| 2024-05-10 | 27,037.50 | 27,090.00 | 26,355.00 | 26,985.00 | 24,239.58 | 48,922 |
| 2024-05-09 | 27,300.00 | 27,352.50 | 26,985.00 | 27,037.50 | 24,286.74 | 44,793 |
| 2024-05-08 | 27,247.50 | 27,352.50 | 26,827.50 | 27,300.00 | 24,522.53 | 60,903 |
| 2024-05-07 | 27,300.00 | 27,720.00 | 26,880.00 | 27,247.50 | 24,475.37 | 82,851 |
| 2024-05-03 | 27,090.00 | 27,667.50 | 26,880.00 | 27,300.00 | 24,522.53 | 38,181 |
| 2024-05-02 | 26,880.00 | 27,195.00 | 26,775.00 | 27,090.00 | 24,333.90 | 54,859 |
| 2024-04-30 | 26,355.00 | 26,985.00 | 26,355.00 | 26,985.00 | 24,239.58 | 50,476 |
| 2024-04-29 | 25,882.50 | 26,565.00 | 25,620.00 | 26,565.00 | 23,862.31 | 51,366 |
| 2024-04-26 | 25,830.00 | 26,145.00 | 24,622.50 | 25,935.00 | 23,296.41 | 108,934 |
| 2024-04-25 | 25,777.50 | 26,145.00 | 25,725.00 | 25,987.50 | 23,343.56 | 63,026 |
| 2024-04-24 | 27,615.00 | 27,825.00 | 25,725.00 | 26,145.00 | 23,485.04 | 154,057 |
| 2024-04-23 | 28,297.50 | 28,297.50 | 27,300.00 | 27,510.00 | 24,711.17 | 60,713 |
| 2024-04-22 | 27,982.50 | 28,350.00 | 27,930.00 | 28,140.00 | 25,277.07 | 38,056 |
| 2024-04-19 | 28,297.50 | 28,350.00 | 27,772.50 | 28,192.50 | 25,324.23 | 57,315 |
| 2024-04-18 | 28,087.50 | 28,455.00 | 27,930.00 | 28,350.00 | 25,465.71 | 88,645 |
| 2024-04-17 | 28,350.00 | 28,507.50 | 28,087.50 | 28,350.00 | 25,465.71 | 47,613 |
| 2024-04-16 | 28,035.00 | 28,350.00 | 27,457.50 | 28,350.00 | 25,465.71 | 60,777 |
| 2024-04-15 | 28,087.50 | 28,560.00 | 27,825.00 | 28,350.00 | 25,465.71 | 38,930 |
| 2024-04-12 | 28,350.00 | 28,665.00 | 28,140.00 | 28,350.00 | 25,465.71 | 51,506 |
| 2024-04-11 | 28,245.00 | 28,507.50 | 27,877.50 | 28,350.00 | 25,465.71 | 25,895 |
| 2024-04-09 | 27,982.50 | 28,507.50 | 27,982.50 | 28,455.00 | 25,560.02 | 30,403 |
| 2024-04-08 | 28,875.00 | 28,927.50 | 28,192.50 | 28,245.00 | 25,371.39 | 38,406 |
| 2024-04-05 | 28,402.50 | 28,770.00 | 28,350.00 | 28,770.00 | 25,842.98 | 65,091 |
| 2024-04-04 | 28,717.50 | 28,822.50 | 28,402.50 | 28,770.00 | 25,842.98 | 35,873 |
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.