DI Dong Il Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	25,515.01	27,457.51	25,200.01	25,410.01	22,082.01	866,411
2023-04-11	26,565.01	26,565.01	24,622.51	25,357.51	22,036.39	434,315
2023-04-10	25,672.51	26,670.01	25,410.01	25,987.51	22,583.87	637,384
2023-04-07	24,412.51	25,725.01	23,940.01	25,410.01	22,082.01	465,295
2023-04-06	23,992.51	24,622.51	23,415.01	24,045.01	20,895.79	375,577
2023-04-05	23,835.01	24,360.01	23,625.01	24,097.51	20,941.41	305,043
2023-04-04	24,990.01	25,462.51	23,625.01	23,730.01	20,622.04	745,356
2023-04-03	26,565.01	26,565.01	25,305.01	25,777.51	22,401.38	337,298
2023-03-31	26,670.01	27,247.51	25,672.51	26,040.01	22,629.50	511,262
2023-03-30	28,035.01	29,085.01	26,827.51	27,142.51	23,587.60	837,154
2023-03-29	26,565.01	28,297.51	26,040.01	27,720.01	24,089.46	650,730
2023-03-28	27,352.51	27,772.51	25,987.51	26,775.01	23,268.23	400,241
2023-03-27	25,725.01	26,775.01	24,832.51	26,617.51	23,131.36	376,094
2023-03-24	27,562.51	27,615.01	25,200.01	25,725.01	22,355.75	680,113
2023-03-23	26,355.01	29,085.01	26,145.01	27,142.51	23,587.60	1,210,726
2023-03-22	27,510.01	27,510.01	26,302.51	26,670.01	23,176.98	364,032
2023-03-21	27,300.01	28,507.51	26,355.01	26,775.01	23,268.23	637,664
2023-03-20	24,675.01	27,142.51	24,150.01	26,880.01	23,359.48	590,909
2023-03-17	26,827.51	27,142.51	24,412.51	25,515.01	22,173.26	604,734
2023-03-16	27,667.51	29,452.51	26,460.01	27,195.01	23,633.22	774,544
2023-03-15	25,777.51	29,295.01	25,095.01	28,192.51	24,500.08	2,026,879
2023-03-14	25,357.51	25,515.01	23,992.51	25,410.01	22,082.01	503,678
2023-03-13	25,777.51	26,565.01	24,097.51	25,357.51	22,036.39	1,102,760
2023-03-10	22,680.01	27,825.01	22,575.01	25,620.01	22,264.51	3,903,920
2023-03-09	22,102.51	22,365.01	20,989.51	21,682.51	18,842.71	217,157
2023-03-08	21,945.01	22,050.01	21,210.01	21,840.01	18,979.58	202,563
2023-03-07	22,102.51	22,680.01	21,157.51	22,260.01	19,344.57	428,559
2023-03-06	23,992.51	24,937.51	21,892.51	22,995.01	19,983.31	713,756
2023-03-03	22,102.51	23,205.01	21,840.01	23,100.01	20,074.55	191,746
2023-03-02	21,892.51	22,575.01	21,525.01	22,050.01	19,162.07	151,766
2023-02-28	22,785.01	22,837.51	21,840.01	22,102.51	19,207.70	129,660
2023-02-27	22,155.01	22,785.01	21,735.01	22,207.51	19,298.95	260,667
2023-02-24	20,391.01	22,837.51	20,391.01	21,682.51	18,842.71	541,256
2023-02-23	20,611.51	20,716.51	20,002.51	20,181.01	17,537.86	131,827
2023-02-22	21,000.01	21,105.01	20,349.01	20,601.01	17,902.85	129,699
2023-02-21	21,367.51	21,840.01	20,916.01	21,420.01	18,614.59	134,282
2023-02-20	21,157.51	21,630.01	20,989.51	21,420.01	18,614.59	108,357
2023-02-17	21,105.01	21,105.01	20,412.01	21,000.01	18,249.59	128,291
2023-02-16	20,338.51	21,210.01	20,338.51	21,105.01	18,340.84	232,671
2023-02-15	20,023.51	20,706.01	19,950.01	20,013.01	17,391.86	138,734
2023-02-14	19,929.01	20,223.01	19,561.51	20,023.51	17,400.99	98,483
2023-02-13	20,296.51	20,443.51	19,845.01	19,929.01	17,318.87	174,622
2023-02-10	20,569.51	20,926.51	19,950.01	20,506.51	17,820.73	243,845
2023-02-09	19,267.51	20,632.51	19,047.01	20,517.01	17,829.85	303,720
2023-02-08	19,183.51	19,351.51	18,648.01	19,330.51	16,798.75	197,350
2023-02-07	18,490.51	19,141.51	18,396.01	18,868.51	16,397.26	175,946
2023-02-06	18,690.01	19,015.51	17,923.51	18,427.51	16,014.02	201,912
2023-02-03	17,577.01	18,501.01	17,535.01	18,427.51	16,014.02	208,655
2023-02-02	17,314.51	17,650.51	17,199.01	17,577.01	15,274.91	83,585
2023-02-01	16,873.51	17,251.51	16,873.51	17,083.51	14,846.05	56,479
2023-01-31	16,947.01	17,052.01	16,884.01	16,915.51	14,700.05	59,558
2023-01-30	16,905.01	17,346.01	16,852.51	17,062.51	14,827.80	64,979
2023-01-27	16,926.01	16,936.51	16,705.51	16,842.01	14,636.17	45,571
2023-01-26	16,516.51	16,968.01	16,485.01	16,926.01	14,709.17	64,749
2023-01-25	16,894.51	16,894.51	16,432.51	16,537.51	14,371.56	56,394
2023-01-20	16,222.51	16,590.01	16,222.51	16,537.51	14,371.56	37,382
2023-01-19	15,907.51	16,380.01	15,855.01	16,222.51	14,097.81	35,309
2023-01-18	16,275.01	16,485.01	15,855.01	16,170.01	14,052.19	40,518
2023-01-17	16,485.01	16,537.51	16,170.01	16,327.51	14,189.06	37,971
2023-01-16	16,537.51	16,590.01	16,275.01	16,327.51	14,189.06	37,089

← NewerPage 15 of 21 · 1,206 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.