DI Dong Il Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	29,872.51	30,345.01	28,717.51	29,137.51	25,321.31	200,676
2023-10-06	28,770.01	29,977.51	28,560.01	29,872.51	25,960.05	215,810
2023-10-05	27,877.51	29,242.51	27,772.51	28,927.51	25,138.82	238,611
2023-10-04	28,140.01	28,560.01	27,300.01	27,720.01	24,089.46	161,037
2023-09-27	28,245.01	29,137.51	25,830.01	28,980.01	25,184.44	200,410
2023-09-26	29,977.51	30,292.51	28,560.01	28,665.01	24,910.70	158,009
2023-09-25	30,397.51	30,870.01	28,665.01	30,187.51	26,233.79	384,496
2023-09-22	30,397.51	30,660.01	29,295.01	30,660.01	26,644.41	271,171
2023-09-21	31,185.01	32,340.01	29,190.01	30,975.01	26,918.15	934,275
2023-09-20	28,665.01	30,292.51	28,455.01	30,082.51	26,142.54	587,828
2023-09-19	26,565.01	29,715.01	26,197.51	28,612.51	24,865.07	1,010,709
2023-09-18	26,302.51	27,142.51	26,250.01	26,565.01	23,085.74	260,526
2023-09-15	23,677.51	26,775.01	23,677.51	26,670.01	23,176.98	867,914
2023-09-14	23,205.01	24,255.01	22,575.01	23,782.51	20,667.67	165,940
2023-09-13	25,095.01	25,095.01	23,310.01	23,520.01	20,439.55	206,212
2023-09-12	24,937.51	25,200.01	24,517.51	25,147.51	21,853.89	112,190
2023-09-11	25,095.01	25,410.01	24,465.01	25,147.51	21,853.89	187,860
2023-09-08	24,255.01	24,885.01	24,255.01	24,780.01	21,534.52	77,160
2023-09-07	25,462.51	25,462.51	24,150.01	24,570.01	21,352.03	204,398
2023-09-06	24,885.01	25,882.51	24,622.51	25,357.51	22,036.39	266,726
2023-09-05	24,675.01	24,885.01	24,465.01	24,832.51	21,580.15	89,067
2023-09-04	24,307.51	24,937.51	24,045.01	24,780.01	21,534.52	119,173
2023-09-01	24,675.01	24,675.01	24,045.01	24,307.51	21,123.91	114,665
2023-08-31	24,990.01	25,147.51	24,150.01	24,727.51	21,488.90	196,892
2023-08-30	23,520.01	25,200.01	23,415.01	24,937.51	21,671.39	495,811
2023-08-29	22,417.51	23,100.01	22,365.01	23,047.51	20,028.93	108,529
2023-08-28	22,207.51	22,260.01	21,945.01	22,207.51	19,298.95	33,837
2023-08-25	21,315.01	22,207.51	21,315.01	22,102.51	19,207.70	57,641
2023-08-24	21,525.01	21,840.01	21,420.01	21,735.01	18,888.33	49,363
2023-08-23	21,420.01	21,735.01	20,958.01	21,577.51	18,751.46	47,563
2023-08-22	21,525.01	21,892.51	21,210.01	21,420.01	18,614.59	54,953
2023-08-21	20,748.01	21,315.01	20,737.51	21,105.01	18,340.84	42,720
2023-08-18	20,601.01	21,105.01	20,601.01	20,800.51	18,076.22	57,882
2023-08-17	20,790.01	21,367.51	20,212.51	21,052.51	18,295.22	96,462
2023-08-16	21,892.51	22,260.01	21,000.01	21,000.01	18,249.59	135,197
2023-08-14	22,890.01	22,890.01	22,155.01	22,260.01	19,344.57	47,237
2023-08-11	22,732.51	22,942.51	22,522.51	22,837.51	19,846.43	53,844
2023-08-10	22,732.51	22,995.01	22,155.01	22,732.51	19,755.19	80,952
2023-08-09	21,315.01	22,627.51	21,157.51	22,627.51	19,663.94	106,952
2023-08-08	21,525.01	21,630.01	21,105.01	21,262.51	18,477.71	75,859
2023-08-07	22,260.01	22,260.01	21,315.01	21,472.51	18,660.21	110,185
2023-08-04	22,575.01	22,627.51	21,997.51	22,260.01	19,344.57	84,502
2023-08-03	22,627.51	22,680.01	21,787.51	22,155.01	19,253.32	118,286
2023-08-02	22,942.51	23,310.01	22,522.51	22,680.01	19,709.56	142,134
2023-08-01	23,677.51	23,730.01	22,995.01	23,362.51	20,302.67	136,940
2023-07-31	23,257.51	23,887.51	23,152.51	23,520.01	20,439.55	154,419
2023-07-28	22,890.01	23,415.01	22,470.01	23,152.51	20,120.18	177,962
2023-07-27	23,940.01	24,465.01	22,837.51	22,995.01	19,983.31	186,596
2023-07-26	26,197.51	26,197.51	22,627.51	23,887.51	20,758.91	531,639
2023-07-25	26,407.51	26,565.01	25,777.51	26,250.01	22,811.99	413,440
2023-07-24	25,462.51	26,197.51	25,095.01	25,620.01	22,264.51	260,709
2023-07-21	24,990.01	25,620.01	24,937.51	25,515.01	22,173.26	130,695
2023-07-20	26,250.01	26,250.01	24,937.51	25,357.51	22,036.39	219,681
2023-07-19	26,512.51	26,617.51	25,567.51	26,092.51	22,675.12	247,735
2023-07-18	26,460.01	27,247.51	25,620.01	26,145.01	22,720.75	490,636
2023-07-17	26,250.01	26,617.51	25,725.01	26,407.51	22,948.87	432,165
2023-07-14	22,890.01	26,985.01	22,890.01	25,672.51	22,310.13	1,610,774
2023-07-13	22,995.01	23,047.51	22,470.01	22,575.01	19,618.31	81,236
2023-07-12	22,102.51	23,100.01	21,997.51	22,785.01	19,800.81	153,998
2023-07-11	21,630.01	22,050.01	21,472.51	22,050.01	19,162.07	85,283

← NewerPage 13 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.