DI Dong Il Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	17,955.01	18,217.51	17,745.01	18,060.01	15,081.19	68,085
2022-07-20	18,375.01	18,742.51	17,692.51	18,060.01	15,081.19	99,478
2022-07-19	17,220.01	17,955.01	17,062.51	17,850.01	14,905.83	80,486
2022-07-18	16,852.51	17,482.51	16,695.01	17,430.01	14,555.10	71,970
2022-07-15	16,905.01	16,957.51	16,275.01	16,642.51	13,897.49	44,444
2022-07-14	16,800.01	17,482.51	16,695.01	16,800.01	14,029.01	70,064
2022-07-13	15,855.01	17,010.01	15,855.01	16,957.51	14,160.54	125,005
2022-07-12	16,327.51	16,537.51	15,960.01	16,012.51	13,371.40	81,135
2022-07-11	16,905.01	17,010.01	16,485.01	16,590.01	13,853.65	68,205
2022-07-08	17,377.51	17,377.51	16,852.51	16,905.01	14,116.70	64,690
2022-07-07	17,167.51	17,535.01	16,695.01	17,115.01	14,292.06	60,495
2022-07-06	16,695.01	17,535.01	16,222.51	17,062.51	14,248.22	138,003
2022-07-05	16,222.51	16,957.51	16,117.51	16,590.01	13,853.65	118,986
2022-07-04	16,380.01	16,537.51	15,802.51	16,065.01	13,415.25	106,223
2022-07-01	16,905.01	17,220.01	15,960.01	16,327.51	13,634.45	150,530
2022-06-30	17,587.51	18,007.51	16,695.01	16,957.51	14,160.54	126,680
2022-06-29	17,535.01	17,955.01	17,220.01	17,745.01	14,818.15	82,939
2022-06-28	18,060.01	18,322.51	17,692.51	18,060.01	15,081.19	37,669
2022-06-27	18,690.01	18,742.51	17,535.01	18,007.51	15,037.35	118,882
2022-06-24	16,590.01	18,165.01	16,590.01	18,165.01	15,168.87	150,432
2022-06-23	17,535.01	17,850.01	16,485.01	16,485.01	13,765.97	252,572
2022-06-22	19,372.51	19,530.01	17,587.51	17,587.51	14,686.63	220,315
2022-06-21	19,057.51	19,320.01	18,585.01	19,267.51	16,089.53	100,485
2022-06-20	20,370.01	20,370.01	18,585.01	18,900.01	15,782.64	226,116
2022-06-17	19,582.51	20,160.01	19,425.01	20,107.51	16,790.98	148,939
2022-06-16	21,262.51	21,420.01	20,107.51	20,265.01	16,922.50	147,720
2022-06-15	21,000.01	21,420.01	20,160.01	20,422.51	17,054.02	119,970
2022-06-14	20,790.01	21,472.51	20,475.01	21,262.51	17,755.47	160,254
2022-06-13	22,102.51	22,470.01	21,367.51	21,420.01	17,886.99	179,826
2022-06-10	22,837.51	23,520.01	22,837.51	23,100.01	19,289.90	57,449
2022-06-09	23,047.51	23,520.01	22,995.01	23,520.01	19,640.62	60,674
2022-06-08	23,625.01	23,782.51	23,100.01	23,362.51	19,509.10	119,973
2022-06-07	24,465.01	24,465.01	23,467.51	23,625.01	19,728.30	170,607
2022-06-03	24,832.52	25,095.02	24,465.01	24,570.01	20,517.43	83,578
2022-06-02	25,305.02	25,305.02	24,675.01	24,832.52	20,736.64	70,079
2022-05-31	25,987.52	25,987.52	25,147.52	25,147.52	20,999.68	121,499
2022-05-30	25,672.52	26,040.02	25,567.52	25,830.02	21,569.61	107,469
2022-05-27	25,252.52	25,672.52	25,042.52	25,515.02	21,306.57	83,359
2022-05-26	25,987.52	26,040.02	24,675.01	24,885.02	20,780.48	195,765
2022-05-25	26,040.02	26,250.02	25,095.02	25,672.52	21,438.09	132,311
2022-05-24	27,090.02	27,090.02	25,882.52	25,882.52	21,613.45	185,477
2022-05-23	26,355.02	27,300.02	26,250.02	26,617.52	22,227.22	260,117
2022-05-20	25,882.52	26,145.02	25,620.02	25,830.02	21,569.61	102,684
2022-05-19	25,200.02	26,092.52	24,832.52	25,725.02	21,481.93	605,051
2022-05-18	26,197.52	26,460.02	25,725.02	25,987.52	21,701.13	196,591
2022-05-17	26,145.02	26,775.02	25,462.52	25,777.52	21,525.77	160,126
2022-05-16	27,090.02	27,090.02	25,777.52	25,987.52	21,701.13	541,014
2022-05-13	24,517.51	26,565.02	24,517.51	26,302.52	21,964.18	197,530
2022-05-12	25,095.02	25,095.02	23,835.01	24,097.51	20,122.87	75,917
2022-05-11	24,990.02	25,252.52	24,832.52	25,147.52	20,999.68	38,521
2022-05-10	23,782.51	25,147.52	23,467.51	24,885.02	20,780.48	108,502
2022-05-09	25,830.02	25,987.52	24,675.01	24,675.01	20,605.12	92,460
2022-05-06	25,620.02	26,145.02	25,357.52	25,987.52	21,701.13	46,671
2022-05-04	25,305.02	26,722.52	25,095.02	26,145.02	21,832.65	131,385
2022-05-03	25,252.52	25,672.52	25,147.52	25,200.02	21,043.52	73,102
2022-05-02	25,252.52	25,462.52	24,885.02	25,305.02	21,131.20	70,363
2022-04-29	25,515.02	26,302.52	25,410.02	25,672.52	21,438.09	282,980
2022-04-28	26,250.02	26,250.02	25,462.52	25,515.02	21,306.57	37,220
2022-04-27	24,990.02	25,987.52	24,937.52	25,935.02	21,657.29	105,552
2022-04-26	26,880.02	26,985.02	25,725.02	26,040.02	21,744.97	113,747

← NewerPage 18 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.