DI Dong Il Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	29,662.50	30,397.50	29,662.50	30,292.50	27,210.58	84,270
2024-01-04	29,295.00	30,240.00	28,455.00	29,925.00	26,880.47	127,134
2024-01-03	29,872.50	29,872.50	28,612.50	29,085.00	26,125.93	113,245
2024-01-02	30,712.50	30,712.50	29,662.50	29,925.00	26,880.47	106,261
2023-12-28	30,660.00	30,712.50	30,135.00	30,712.50	27,587.85	50,973
2023-12-27	30,345.00	30,817.50	30,240.00	30,502.50	27,399.21	95,868
2023-12-26	31,237.51	31,237.51	30,555.01	30,660.01	26,644.41	334,800
2023-12-22	30,975.01	31,342.51	30,607.51	31,027.51	26,963.78	209,915
2023-12-21	29,820.01	31,290.01	29,452.51	30,922.51	26,872.53	293,072
2023-12-20	29,190.01	30,135.01	29,085.01	30,030.01	26,096.92	179,628
2023-12-19	29,400.01	29,505.01	28,822.51	29,137.51	25,321.31	110,589
2023-12-18	29,137.51	29,715.01	28,717.51	29,190.01	25,366.94	235,179
2023-12-15	30,607.51	30,712.51	28,770.01	28,770.01	25,001.94	327,776
2023-12-14	31,290.01	31,762.51	30,765.01	30,765.01	26,735.66	298,200
2023-12-13	32,025.01	32,025.01	30,922.51	30,922.51	26,872.53	193,391
2023-12-12	32,077.51	32,077.51	31,500.01	31,972.51	27,785.01	154,384
2023-12-11	32,235.01	32,392.51	31,920.01	32,077.51	27,876.26	195,772
2023-12-08	32,130.01	32,340.01	31,762.51	32,077.51	27,876.26	113,521
2023-12-07	31,762.51	32,235.01	30,922.51	32,130.01	27,921.88	120,762
2023-12-06	32,130.01	32,550.01	30,450.01	32,235.01	28,013.13	300,359
2023-12-05	32,970.01	33,547.51	31,920.01	31,972.51	27,785.01	144,397
2023-12-04	32,865.01	33,915.01	32,707.51	33,232.51	28,879.98	93,844
2023-12-01	32,865.01	33,442.51	32,340.01	33,022.51	28,697.49	105,159
2023-11-30	31,762.51	32,917.51	31,395.01	32,917.51	28,606.24	242,738
2023-11-29	33,075.01	33,285.01	32,287.51	32,340.01	28,104.38	154,868
2023-11-28	33,390.01	33,600.01	32,392.51	33,285.01	28,925.61	120,399
2023-11-27	33,600.01	33,757.51	31,290.01	33,547.51	29,153.73	323,946
2023-11-24	33,915.01	34,125.01	33,337.51	34,020.01	29,564.34	533,552
2023-11-23	34,492.51	34,597.51	33,757.51	34,020.01	29,564.34	104,672
2023-11-22	33,652.51	34,125.01	33,390.01	34,020.01	29,564.34	102,916
2023-11-21	33,495.01	34,650.01	33,127.51	33,915.01	29,473.10	222,402
2023-11-20	32,865.01	33,705.01	32,550.01	33,285.01	28,925.61	131,625
2023-11-17	32,655.01	33,127.51	32,130.01	33,075.01	28,743.11	150,518
2023-11-16	32,130.01	33,180.01	31,815.01	32,970.01	28,651.86	131,192
2023-11-15	34,440.01	34,492.51	31,080.01	32,130.01	27,921.88	609,254
2023-11-14	32,812.51	34,807.51	32,602.51	34,282.51	29,792.46	454,107
2023-11-13	32,865.01	33,127.51	32,182.51	32,550.01	28,286.87	200,953
2023-11-10	31,710.01	32,550.01	31,447.51	32,550.01	28,286.87	180,313
2023-11-09	31,972.51	33,022.51	31,500.01	32,182.51	27,967.50	155,260
2023-11-08	31,815.01	32,550.01	31,552.51	31,867.51	27,693.76	172,563
2023-11-07	32,025.01	32,025.01	30,397.51	31,762.51	27,602.51	296,447
2023-11-06	32,445.01	32,760.01	31,290.01	32,025.01	27,830.63	327,717
2023-11-03	31,395.01	31,972.51	30,607.51	31,447.51	27,328.77	368,089
2023-11-02	29,977.51	31,290.01	29,767.51	31,080.01	27,009.40	270,328
2023-11-01	28,035.01	29,662.51	27,825.01	29,610.01	25,731.93	231,715
2023-10-31	27,877.51	28,087.51	27,142.51	27,772.51	24,135.09	192,183
2023-10-30	25,935.01	28,717.51	25,620.01	27,142.51	23,587.60	445,909
2023-10-27	25,620.01	25,987.51	24,990.01	25,672.51	22,310.13	166,881
2023-10-26	26,460.01	26,985.01	25,462.51	25,725.01	22,355.75	151,426
2023-10-25	27,720.01	27,930.01	26,932.51	27,352.51	23,770.10	121,322
2023-10-24	26,775.01	27,457.51	26,197.51	27,405.01	23,815.72	136,458
2023-10-23	28,770.01	28,770.01	26,670.01	26,775.01	23,268.23	195,235
2023-10-20	28,875.01	28,980.01	27,300.01	28,770.01	25,001.94	224,367
2023-10-19	29,662.51	29,715.01	28,507.51	29,400.01	25,549.43	159,035
2023-10-18	30,240.01	30,975.01	30,030.01	30,397.51	26,416.29	108,245
2023-10-17	29,505.01	30,607.51	29,452.51	30,450.01	26,461.91	114,926
2023-10-16	29,872.51	29,872.51	28,297.51	29,872.51	25,960.05	185,396
2023-10-13	30,975.01	31,395.01	29,085.01	29,977.51	26,051.30	247,904
2023-10-12	30,712.51	31,185.01	30,397.51	30,870.01	26,826.90	348,335
2023-10-11	29,347.51	30,450.01	29,242.51	30,450.01	26,461.91	205,698

← NewerPage 12 of 21 · 1,205 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.