DI Dong Il Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	16,012.51	16,170.01	15,487.51	15,855.01	13,239.88	77,444
2022-10-19	15,330.01	16,642.51	15,330.01	16,065.01	13,415.25	230,202
2022-10-18	15,645.01	15,645.01	15,015.01	15,277.51	12,757.64	43,749
2022-10-17	14,542.51	15,435.01	14,490.01	15,225.01	12,713.79	46,398
2022-10-14	14,700.01	14,962.51	14,542.51	14,857.51	12,406.91	58,212
2022-10-13	14,805.01	15,435.01	14,175.01	14,175.01	11,836.98	111,133
2022-10-12	14,227.51	14,647.51	14,227.51	14,490.01	12,100.03	54,951
2022-10-11	14,752.51	14,752.51	14,175.01	14,490.01	12,100.03	74,491
2022-10-07	15,067.51	15,435.01	14,910.01	15,172.51	12,669.95	63,902
2022-10-06	14,752.51	15,330.01	14,752.51	15,330.01	12,801.48	59,257
2022-10-05	15,330.01	15,330.01	14,647.51	14,752.51	12,319.23	66,133
2022-10-04	14,805.01	15,120.01	14,700.01	15,015.01	12,538.43	44,904
2022-09-30	14,490.01	14,805.01	14,227.51	14,490.01	12,100.03	81,340
2022-09-29	15,330.01	15,697.51	14,647.51	14,647.51	12,231.55	98,383
2022-09-28	15,645.01	15,907.51	14,962.51	15,120.01	12,626.11	136,395
2022-09-27	15,540.01	15,907.51	15,277.51	15,750.01	13,152.20	124,539
2022-09-26	16,275.01	16,380.01	15,645.01	15,750.01	13,152.20	167,331
2022-09-23	16,905.01	17,325.01	16,590.01	16,695.01	13,941.33	86,945
2022-09-22	16,957.51	17,167.51	16,642.51	17,115.01	14,292.06	78,695
2022-09-21	17,325.01	17,692.51	17,062.51	17,325.01	14,467.42	37,651
2022-09-20	16,800.01	17,692.51	16,800.01	17,325.01	14,467.42	83,782
2022-09-19	17,167.51	17,377.51	16,695.01	16,747.51	13,985.17	88,556
2022-09-16	17,482.51	17,745.01	17,167.51	17,272.51	14,423.58	78,430
2022-09-15	18,165.01	18,165.01	17,640.01	17,692.51	14,774.31	87,076
2022-09-14	17,850.01	18,165.01	17,692.51	18,007.51	15,037.35	91,979
2022-09-13	17,902.51	18,900.01	17,902.51	18,637.51	15,563.44	149,644
2022-09-08	17,482.51	17,692.51	17,377.51	17,535.01	14,642.78	58,382
2022-09-07	17,640.01	17,692.51	16,905.01	17,272.51	14,423.58	154,128
2022-09-06	17,640.01	18,007.51	17,482.51	17,797.51	14,861.99	130,813
2022-09-05	17,902.51	18,165.01	17,377.51	17,640.01	14,730.47	141,295
2022-09-02	18,007.51	18,270.01	17,640.01	18,270.01	15,256.55	137,079
2022-09-01	18,480.01	18,637.51	17,692.51	17,850.01	14,905.83	151,850
2022-08-31	18,637.51	18,690.01	18,112.51	18,690.01	15,607.28	122,588
2022-08-30	18,742.51	19,110.01	18,427.51	18,742.51	15,651.12	256,690
2022-08-29	18,952.51	19,110.01	18,427.51	18,742.51	15,651.12	158,201
2022-08-26	20,580.01	20,580.01	19,582.51	19,792.51	16,527.93	115,938
2022-08-25	20,422.51	20,527.51	20,055.01	20,265.01	16,922.50	62,473
2022-08-24	20,265.01	20,422.51	19,635.01	20,265.01	16,922.50	68,984
2022-08-23	19,530.01	20,212.51	19,372.51	20,055.01	16,747.14	111,338
2022-08-22	20,160.01	20,317.51	19,740.01	20,002.51	16,703.30	132,342
2022-08-19	21,000.01	21,105.01	20,475.01	20,737.51	17,317.07	76,970
2022-08-18	20,790.01	21,210.01	20,055.01	21,000.01	17,536.27	140,893
2022-08-17	21,682.51	21,682.51	20,580.01	21,000.01	17,536.27	182,649
2022-08-16	21,420.01	21,787.51	21,157.51	21,577.51	18,018.52	99,562
2022-08-12	21,105.01	21,367.51	20,842.51	21,315.01	17,799.31	73,896
2022-08-11	20,580.01	21,472.51	20,580.01	21,105.01	17,623.95	184,159
2022-08-10	20,160.01	20,842.51	19,897.51	20,265.01	16,922.50	96,963
2022-08-09	19,897.51	20,632.51	19,740.01	20,212.51	16,878.66	112,163
2022-08-08	19,950.01	20,055.01	19,425.01	19,897.51	16,615.61	82,265
2022-08-05	19,845.01	20,580.01	19,740.01	20,160.01	16,834.82	126,811
2022-08-04	19,425.01	20,002.51	19,057.51	19,950.01	16,659.46	142,438
2022-08-03	19,320.01	19,477.51	19,110.01	19,215.01	16,045.69	60,790
2022-08-02	19,477.51	19,530.01	18,795.01	19,425.01	16,221.05	108,820
2022-08-01	19,267.51	19,740.01	18,952.51	19,582.51	16,352.57	121,231
2022-07-29	19,057.51	19,320.01	18,742.51	19,110.01	15,958.00	130,700
2022-07-28	18,007.51	19,267.51	17,902.51	19,110.01	15,958.00	297,249
2022-07-27	17,850.01	17,850.01	17,482.51	17,640.01	14,730.47	30,313
2022-07-26	17,587.51	17,955.01	17,325.01	17,745.01	14,818.15	45,329
2022-07-25	17,902.51	17,955.01	17,325.01	17,640.01	14,730.47	77,787
2022-07-22	18,427.51	18,427.51	17,850.01	17,955.01	14,993.51	65,286

← NewerPage 17 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.