DI Dong Il Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	16,695.01	17,062.51	16,327.51	16,380.01	14,234.68	47,541
2023-01-12	16,432.51	16,642.51	16,222.51	16,485.01	14,325.93	49,682
2023-01-11	16,117.51	16,537.51	15,855.01	16,222.51	14,097.81	63,574
2023-01-10	15,592.51	16,117.51	15,487.51	16,065.01	13,960.94	59,968
2023-01-09	15,172.51	15,697.51	15,120.01	15,592.51	13,550.32	81,723
2023-01-06	14,910.00	15,172.51	14,542.50	14,962.51	13,002.84	143,928
2023-01-05	15,277.51	15,435.01	14,752.50	14,910.00	12,957.21	68,759
2023-01-04	14,910.00	15,435.01	14,857.51	15,277.51	13,276.58	58,806
2023-01-03	15,277.51	15,435.01	14,752.50	15,277.51	13,276.58	67,296
2023-01-02	15,802.51	16,170.01	15,330.01	15,382.51	13,367.83	64,982
2022-12-29	16,222.51	16,222.51	15,645.01	15,802.51	13,732.82	49,442
2022-12-28	16,275.01	16,590.01	16,170.01	16,222.51	14,097.81	79,322
2022-12-27	16,800.01	17,167.51	16,590.01	17,010.01	14,204.38	97,694
2022-12-26	16,170.01	16,905.01	16,170.01	16,537.51	13,809.81	87,735
2022-12-23	16,327.51	16,380.01	15,750.01	15,960.01	13,327.56	82,026
2022-12-22	16,590.01	16,642.51	16,380.01	16,485.01	13,765.97	38,745
2022-12-21	16,380.01	16,642.51	15,750.01	16,485.01	13,765.97	90,975
2022-12-20	17,535.01	17,640.01	16,065.01	16,327.51	13,634.45	202,344
2022-12-19	17,902.51	17,955.01	17,587.51	17,640.01	14,730.47	26,749
2022-12-16	17,640.01	18,112.51	17,535.01	18,060.01	15,081.19	38,462
2022-12-15	18,060.01	18,322.51	17,692.51	17,955.01	14,993.51	45,786
2022-12-14	18,007.51	18,112.51	17,797.51	18,060.01	15,081.19	32,850
2022-12-13	17,902.51	18,165.01	17,850.01	17,850.01	14,905.83	24,486
2022-12-12	18,112.51	18,217.51	17,587.51	17,850.01	14,905.83	59,042
2022-12-09	18,165.01	18,322.51	17,587.51	18,112.51	15,125.03	98,641
2022-12-08	18,637.51	18,690.01	17,797.51	18,165.01	15,168.87	80,272
2022-12-07	18,847.51	19,005.01	18,375.01	18,637.51	15,563.44	92,455
2022-12-06	18,060.01	19,425.01	17,902.51	18,952.51	15,826.48	241,084
2022-12-05	18,480.01	18,637.51	17,850.01	18,165.01	15,168.87	134,597
2022-12-02	17,430.01	18,795.01	17,325.01	18,480.01	15,431.92	287,697
2022-12-01	17,220.01	17,482.51	17,167.51	17,430.01	14,555.10	86,721
2022-11-30	17,115.01	17,377.51	16,852.51	16,852.51	14,072.86	256,019
2022-11-29	16,800.01	17,220.01	16,800.01	17,010.01	14,204.38	47,098
2022-11-28	17,535.01	17,535.01	16,852.51	16,957.51	14,160.54	67,371
2022-11-25	17,482.51	17,587.51	17,167.51	17,535.01	14,642.78	55,469
2022-11-24	17,167.51	17,535.01	17,167.51	17,430.01	14,555.10	45,239
2022-11-23	17,325.01	17,325.01	16,957.51	17,115.01	14,292.06	40,941
2022-11-22	17,430.01	17,692.51	16,957.51	17,115.01	14,292.06	84,079
2022-11-21	17,902.51	18,217.51	17,482.51	17,692.51	14,774.31	67,437
2022-11-18	17,692.51	18,637.51	17,482.51	18,060.01	15,081.19	124,643
2022-11-17	17,482.51	17,850.01	17,325.01	17,587.51	14,686.63	63,388
2022-11-16	18,007.51	18,007.51	17,430.01	17,640.01	14,730.47	74,275
2022-11-15	18,270.01	18,427.51	17,692.51	17,955.01	14,993.51	144,187
2022-11-14	17,272.51	18,637.51	17,167.51	18,270.01	15,256.55	233,466
2022-11-11	17,010.01	17,220.01	16,537.51	16,957.51	14,160.54	103,226
2022-11-10	16,432.51	16,642.51	15,960.01	16,380.01	13,678.29	47,506
2022-11-09	16,800.01	16,957.51	16,485.01	16,485.01	13,765.97	49,470
2022-11-08	16,957.51	17,272.51	16,432.51	16,800.01	14,029.01	48,595
2022-11-07	16,852.51	17,430.01	16,695.01	16,957.51	14,160.54	68,722
2022-11-04	16,747.51	17,115.01	16,537.51	16,800.01	14,029.01	57,877
2022-11-03	16,170.01	17,167.51	16,065.01	16,957.51	14,160.54	106,377
2022-11-02	16,117.51	17,220.01	16,117.51	16,590.01	13,853.65	172,816
2022-11-01	15,120.01	16,432.51	15,067.51	16,380.01	13,678.29	129,905
2022-10-31	15,330.01	15,435.01	14,910.01	15,120.01	12,626.11	54,479
2022-10-28	15,172.51	15,750.01	14,962.51	15,015.01	12,538.43	64,597
2022-10-27	14,857.51	15,592.51	14,647.51	15,540.01	12,976.84	86,481
2022-10-26	14,857.51	14,857.51	14,490.01	14,700.01	12,275.39	52,650
2022-10-25	15,330.01	15,382.51	14,647.51	14,647.51	12,231.55	74,055
2022-10-24	15,750.01	15,907.51	15,120.01	15,225.01	12,713.79	67,431
2022-10-21	15,750.01	15,960.01	15,225.01	15,382.51	12,845.32	56,060

← NewerPage 16 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.