DI Dong Il Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 28,665.00 | 28,717.50 | 28,087.50 | 28,717.50 | 25,795.82 | 47,197 |
| 2024-04-02 | 28,560.00 | 28,822.50 | 28,245.00 | 28,717.50 | 25,795.82 | 49,245 |
| 2024-04-01 | 28,507.50 | 28,980.00 | 28,350.00 | 28,822.50 | 25,890.14 | 105,974 |
| 2024-03-29 | 27,877.50 | 29,190.00 | 27,667.50 | 28,770.00 | 25,842.98 | 68,730 |
| 2024-03-28 | 28,402.50 | 28,402.50 | 27,825.00 | 28,140.00 | 25,277.07 | 35,323 |
| 2024-03-27 | 28,192.50 | 28,245.00 | 27,982.50 | 28,140.00 | 25,277.07 | 24,481 |
| 2024-03-26 | 28,140.00 | 28,350.00 | 27,930.00 | 28,192.50 | 25,324.23 | 42,505 |
| 2024-03-25 | 28,035.00 | 28,350.00 | 27,825.00 | 28,140.00 | 25,277.07 | 50,984 |
| 2024-03-22 | 28,140.00 | 28,297.50 | 27,457.50 | 28,192.50 | 25,324.23 | 64,551 |
| 2024-03-21 | 28,350.00 | 28,402.50 | 27,772.50 | 28,035.00 | 25,182.75 | 87,513 |
| 2024-03-20 | 28,507.50 | 28,507.50 | 27,982.50 | 28,350.00 | 25,465.71 | 33,441 |
| 2024-03-19 | 27,930.00 | 28,612.50 | 27,930.00 | 28,402.50 | 25,512.87 | 69,023 |
| 2024-03-18 | 28,612.50 | 28,612.50 | 28,035.00 | 28,245.00 | 25,371.39 | 60,852 |
| 2024-03-15 | 27,300.00 | 28,980.00 | 27,300.00 | 28,665.00 | 25,748.66 | 152,146 |
| 2024-03-14 | 27,247.50 | 27,720.00 | 27,247.50 | 27,615.00 | 24,805.48 | 51,411 |
| 2024-03-13 | 27,510.00 | 27,615.00 | 27,037.50 | 27,457.50 | 24,664.01 | 46,385 |
| 2024-03-12 | 28,087.50 | 28,087.50 | 26,880.00 | 27,772.50 | 24,946.96 | 116,574 |
| 2024-03-11 | 29,715.00 | 29,715.00 | 27,457.50 | 27,930.00 | 25,088.44 | 221,449 |
| 2024-03-08 | 29,977.50 | 30,817.50 | 29,610.00 | 29,872.50 | 26,833.31 | 178,251 |
| 2024-03-07 | 30,030.00 | 30,240.00 | 29,557.50 | 29,872.50 | 26,833.31 | 104,985 |
| 2024-03-06 | 29,662.50 | 30,345.00 | 29,505.00 | 29,925.00 | 26,880.47 | 66,611 |
| 2024-03-05 | 29,767.50 | 30,187.50 | 29,400.00 | 30,030.00 | 26,974.79 | 98,784 |
| 2024-03-04 | 30,345.00 | 30,345.00 | 29,242.50 | 30,082.50 | 27,021.94 | 96,421 |
| 2024-02-29 | 29,610.00 | 30,397.50 | 29,347.50 | 29,925.00 | 26,880.47 | 67,005 |
| 2024-02-28 | 29,557.50 | 29,925.00 | 29,085.00 | 29,925.00 | 26,880.47 | 57,132 |
| 2024-02-27 | 29,557.50 | 30,187.50 | 28,980.00 | 29,662.50 | 26,644.67 | 76,517 |
| 2024-02-26 | 29,767.50 | 30,292.50 | 28,560.00 | 29,715.00 | 26,691.83 | 144,576 |
| 2024-02-23 | 33,285.00 | 33,757.50 | 29,557.50 | 30,292.50 | 27,210.58 | 376,906 |
| 2024-02-22 | 33,757.50 | 34,545.00 | 32,917.50 | 33,442.50 | 30,040.10 | 272,327 |
| 2024-02-21 | 33,652.50 | 34,335.00 | 33,495.00 | 34,020.00 | 30,558.85 | 136,354 |
| 2024-02-20 | 33,022.50 | 33,705.00 | 32,917.50 | 33,600.00 | 30,181.58 | 182,131 |
| 2024-02-19 | 32,340.00 | 33,075.00 | 31,605.00 | 33,022.50 | 29,662.83 | 163,578 |
| 2024-02-16 | 31,080.00 | 32,287.50 | 30,870.00 | 32,130.00 | 28,861.13 | 152,814 |
| 2024-02-15 | 30,922.50 | 31,185.00 | 30,345.00 | 31,080.00 | 27,917.96 | 92,885 |
| 2024-02-14 | 30,345.00 | 30,975.00 | 30,030.00 | 30,870.00 | 27,729.33 | 89,419 |
| 2024-02-13 | 30,292.50 | 30,712.50 | 30,135.00 | 30,607.50 | 27,493.53 | 100,830 |
| 2024-02-08 | 30,082.50 | 30,555.00 | 30,030.00 | 30,397.50 | 27,304.90 | 68,865 |
| 2024-02-07 | 30,082.50 | 30,765.00 | 29,925.00 | 30,187.50 | 27,116.26 | 72,727 |
| 2024-02-06 | 29,767.50 | 30,240.00 | 29,452.50 | 30,135.00 | 27,069.10 | 102,552 |
| 2024-02-05 | 29,557.50 | 30,292.50 | 29,347.50 | 29,925.00 | 26,880.47 | 98,179 |
| 2024-02-02 | 29,872.50 | 30,030.00 | 29,190.00 | 29,505.00 | 26,503.20 | 127,888 |
| 2024-02-01 | 28,770.00 | 29,820.00 | 28,350.00 | 29,557.50 | 26,550.36 | 141,637 |
| 2024-01-31 | 28,927.50 | 29,242.50 | 28,192.50 | 28,822.50 | 25,890.14 | 106,245 |
| 2024-01-30 | 27,720.00 | 29,242.50 | 27,720.00 | 28,980.00 | 26,031.61 | 141,769 |
| 2024-01-29 | 27,195.00 | 27,825.00 | 26,775.00 | 27,720.00 | 24,899.80 | 46,936 |
| 2024-01-26 | 26,880.00 | 27,562.50 | 26,460.00 | 27,352.50 | 24,569.69 | 50,997 |
| 2024-01-25 | 26,407.50 | 26,985.00 | 25,987.50 | 26,932.50 | 24,192.42 | 52,479 |
| 2024-01-24 | 26,302.50 | 26,775.00 | 25,987.50 | 26,775.00 | 24,050.95 | 74,147 |
| 2024-01-23 | 26,197.50 | 27,090.00 | 25,725.00 | 26,617.50 | 23,909.47 | 57,798 |
| 2024-01-22 | 26,775.00 | 26,775.00 | 25,672.50 | 26,250.00 | 23,579.36 | 68,389 |
| 2024-01-19 | 25,830.00 | 26,617.50 | 25,620.00 | 26,460.00 | 23,767.99 | 78,529 |
| 2024-01-18 | 26,302.50 | 26,460.00 | 25,252.50 | 25,830.00 | 23,202.09 | 153,614 |
| 2024-01-17 | 27,615.00 | 27,615.00 | 25,935.00 | 26,512.50 | 23,815.15 | 105,613 |
| 2024-01-16 | 27,142.50 | 27,615.00 | 26,617.50 | 27,510.00 | 24,711.17 | 70,019 |
| 2024-01-15 | 28,350.00 | 28,455.00 | 27,195.00 | 27,195.00 | 24,428.21 | 131,539 |
| 2024-01-12 | 29,400.00 | 29,452.50 | 28,455.00 | 28,665.00 | 25,748.66 | 116,724 |
| 2024-01-11 | 29,715.00 | 30,082.50 | 28,927.50 | 29,400.00 | 26,408.88 | 80,754 |
| 2024-01-10 | 30,712.50 | 30,712.50 | 29,505.00 | 29,925.00 | 26,880.47 | 146,688 |
| 2024-01-09 | 31,080.00 | 31,080.00 | 30,397.50 | 30,712.50 | 27,587.85 | 83,952 |
| 2024-01-08 | 30,397.50 | 31,080.00 | 30,240.00 | 30,817.50 | 27,682.17 | 151,045 |
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.