DI Dong Il Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	21,262.51	21,682.51	20,863.51	21,472.51	18,660.21	108,754
2023-07-07	21,157.51	21,577.51	21,052.51	21,262.51	18,477.71	67,972
2023-07-06	21,945.01	21,945.01	21,000.01	21,157.51	18,386.47	155,023
2023-07-05	22,155.01	22,365.01	21,945.01	21,945.01	19,070.83	71,983
2023-07-04	22,575.01	22,627.51	21,945.01	22,102.51	19,207.70	84,910
2023-07-03	22,522.51	22,575.01	22,155.01	22,470.01	19,527.07	72,918
2023-06-30	21,997.51	22,207.51	21,682.51	22,155.01	19,253.32	54,757
2023-06-29	22,155.01	22,522.51	21,840.01	21,997.51	19,116.45	57,662
2023-06-28	22,627.51	22,890.01	21,997.51	22,155.01	19,253.32	97,586
2023-06-27	22,837.51	22,942.51	22,050.01	22,417.51	19,481.44	132,706
2023-06-26	23,257.51	23,310.01	22,837.51	22,942.51	19,937.68	131,678
2023-06-23	22,995.01	23,572.51	22,995.01	23,257.51	20,211.43	88,767
2023-06-22	23,047.51	23,520.01	22,995.01	23,047.51	20,028.93	106,013
2023-06-21	24,045.01	24,412.51	23,205.01	23,362.51	20,302.67	207,934
2023-06-20	24,045.01	24,360.01	23,730.01	24,045.01	20,895.79	177,808
2023-06-19	23,362.51	24,097.51	23,362.51	23,992.51	20,850.16	186,624
2023-06-16	23,992.51	23,992.51	23,100.01	23,362.51	20,302.67	148,060
2023-06-15	23,205.01	24,622.51	23,205.01	23,782.51	20,667.67	318,744
2023-06-14	24,465.01	24,465.01	22,942.51	22,995.01	19,983.31	270,167
2023-06-13	23,992.51	24,937.51	23,205.01	24,307.51	21,123.91	415,359
2023-06-12	22,627.51	23,782.51	22,627.51	23,467.51	20,393.92	446,856
2023-06-09	22,260.01	22,732.51	22,155.01	22,365.01	19,435.82	80,959
2023-06-08	22,417.51	22,417.51	21,945.01	22,102.51	19,207.70	94,453
2023-06-07	22,470.01	22,785.01	22,102.51	22,417.51	19,481.44	102,080
2023-06-05	22,470.01	22,680.01	21,997.51	22,470.01	19,527.07	98,652
2023-06-02	21,630.01	22,470.01	21,525.01	22,155.01	19,253.32	166,699
2023-06-01	22,050.01	22,207.51	21,367.51	21,525.01	18,705.83	99,549
2023-05-31	21,157.51	22,050.01	21,052.51	21,945.01	19,070.83	396,874
2023-05-30	21,105.01	21,420.01	20,832.01	21,420.01	18,614.59	138,817
2023-05-26	21,262.51	21,315.01	20,790.01	21,000.01	18,249.59	76,797
2023-05-25	21,840.01	21,840.01	21,052.51	21,262.51	18,477.71	83,237
2023-05-24	21,682.51	22,050.01	21,525.01	21,840.01	18,979.58	77,264
2023-05-23	21,472.51	22,155.01	21,210.01	21,630.01	18,797.08	159,011
2023-05-22	21,105.01	21,367.51	20,653.51	21,210.01	18,432.09	84,169
2023-05-19	21,420.01	21,472.51	20,496.01	21,105.01	18,340.84	125,838
2023-05-18	21,315.01	21,367.51	21,000.01	21,210.01	18,432.09	47,064
2023-05-17	20,632.51	21,105.01	20,370.01	21,105.01	18,340.84	70,324
2023-05-16	20,370.01	20,706.01	20,076.01	20,653.51	17,948.48	164,426
2023-05-15	21,420.01	21,420.01	20,391.01	20,947.51	18,203.97	169,283
2023-05-12	21,315.01	21,577.51	21,052.51	21,420.01	18,614.59	115,859
2023-05-11	21,945.01	22,102.51	21,105.01	21,157.51	18,386.47	166,769
2023-05-10	21,262.51	21,892.51	20,685.01	21,420.01	18,614.59	158,049
2023-05-09	21,315.01	21,367.51	20,569.51	21,262.51	18,477.71	181,327
2023-05-08	21,630.01	21,840.01	21,210.01	21,262.51	18,477.71	99,239
2023-05-04	21,367.51	21,630.01	21,105.01	21,525.01	18,705.83	77,338
2023-05-03	21,735.01	21,945.01	21,367.51	21,420.01	18,614.59	82,882
2023-05-02	21,787.51	22,470.01	21,682.51	21,997.51	19,116.45	177,761
2023-04-28	22,837.51	22,890.01	21,525.01	21,787.51	18,933.95	210,669
2023-04-27	22,050.01	22,680.01	21,735.01	22,575.01	19,618.31	139,200
2023-04-26	22,522.51	22,785.01	22,050.01	22,155.01	19,253.32	200,947
2023-04-25	24,045.01	24,150.01	21,787.51	22,627.51	19,663.94	446,189
2023-04-24	24,517.51	24,727.51	23,625.01	23,835.01	20,713.29	260,453
2023-04-21	25,357.51	25,515.01	24,255.01	24,517.51	21,306.40	337,794
2023-04-20	26,880.01	27,090.01	25,305.01	25,620.01	22,264.51	318,712
2023-04-19	26,512.51	27,457.51	26,092.51	27,247.51	23,678.85	373,552
2023-04-18	27,720.01	27,825.01	26,460.01	26,722.51	23,222.61	442,970
2023-04-17	26,355.01	27,352.51	26,092.51	27,352.51	23,770.10	762,810
2023-04-14	25,305.01	26,355.01	24,885.01	26,040.01	22,629.50	701,601
2023-04-13	25,147.51	25,200.01	23,835.01	24,570.01	21,352.03	435,186
2023-04-12	25,515.01	27,457.51	25,200.01	25,410.01	22,082.01	866,411

← NewerPage 14 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.