DI Dong Il Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	27,300.02	27,457.52	26,775.02	26,775.02	22,358.74	108,288
2022-04-22	27,457.52	28,140.02	27,457.52	28,087.52	23,454.76	76,357
2022-04-21	28,140.02	28,665.02	27,825.02	28,140.02	23,498.60	75,799
2022-04-20	29,085.02	29,085.02	27,982.52	28,140.02	23,498.60	123,419
2022-04-19	28,927.52	29,872.52	27,930.02	29,085.02	24,287.73	188,599
2022-04-13	283,500.17	305,550.19	283,500.17	298,725.18	24,945.34	399,067
2022-04-12	287,175.18	289,800.18	281,925.17	285,600.18	23,849.33	103,675
2022-04-11	297,675.18	297,675.18	290,850.18	292,425.18	24,419.25	100,122
2022-04-08	286,125.18	296,100.18	286,125.18	296,100.18	24,726.14	90,514
2022-04-07	292,950.18	294,000.18	283,500.17	285,600.18	23,849.33	156,659
2022-04-06	291,375.18	296,625.18	290,325.18	295,575.18	24,682.30	108,705
2022-04-05	292,425.18	296,625.18	287,700.18	294,000.18	24,550.78	140,310
2022-04-04	275,625.17	290,850.18	273,000.17	289,800.18	24,200.05	161,127
2022-04-01	276,150.17	276,150.17	271,950.17	273,525.17	22,840.99	43,608
2022-03-31	273,000.17	276,675.17	268,800.16	275,100.17	22,972.51	52,411
2022-03-30	277,200.17	278,775.17	273,000.17	273,000.17	22,797.15	59,868
2022-03-29	279,825.17	279,825.17	274,575.17	277,200.17	23,147.87	52,190
2022-03-28	277,200.17	280,350.17	273,000.17	275,625.17	23,016.35	80,817
2022-03-25	278,775.17	281,400.17	275,625.17	275,625.17	23,016.35	71,683
2022-03-24	279,825.17	279,825.17	273,000.17	277,200.17	23,147.87	115,346
2022-03-23	280,350.17	281,400.17	275,625.17	277,200.17	23,147.87	72,235
2022-03-22	279,300.17	281,925.17	273,000.17	278,775.17	23,279.40	85,153
2022-03-21	273,000.17	275,100.17	266,700.16	275,100.17	22,972.51	78,589
2022-03-18	266,700.16	271,425.17	260,925.16	269,325.17	22,490.26	63,983
2022-03-17	253,050.16	266,700.16	253,050.16	261,450.16	21,832.65	133,327
2022-03-16	249,900.15	250,425.15	244,650.15	247,275.15	20,648.96	46,818
2022-03-15	246,750.15	248,850.15	244,125.15	245,175.15	20,473.59	46,840
2022-03-14	260,400.16	261,450.16	245,700.15	249,375.15	20,824.32	154,563
2022-03-11	268,800.16	273,000.17	261,450.16	261,450.16	21,832.65	110,216
2022-03-10	277,200.17	277,200.17	268,800.16	270,375.17	22,577.95	85,903
2022-03-08	269,325.17	275,100.17	265,650.16	267,225.16	22,314.90	115,147
2022-03-07	300,300.18	309,225.19	273,525.17	276,675.17	23,104.03	677,691
2022-03-04	261,450.16	273,525.17	259,875.16	273,000.17	22,797.15	190,074
2022-03-03	252,525.15	261,450.16	249,375.15	261,450.16	21,832.65	110,426
2022-03-02	234,675.14	250,950.15	234,675.14	248,325.15	20,736.64	98,887
2022-02-28	233,100.14	236,775.14	229,425.14	234,675.14	19,596.78	18,434
2022-02-25	236,775.14	236,775.14	231,525.14	232,050.14	19,377.58	41,026
2022-02-24	234,150.14	235,725.14	226,800.14	227,325.14	18,983.01	61,247
2022-02-23	235,200.14	239,925.15	232,575.14	236,250.14	19,728.30	39,769
2022-02-22	234,675.14	242,025.15	234,675.14	235,200.14	19,640.62	51,528
2022-02-21	242,025.15	245,700.15	238,875.15	242,025.15	20,210.55	19,603
2022-02-18	243,600.15	246,750.15	240,450.15	246,225.15	20,561.28	26,178
2022-02-17	246,750.15	250,950.15	239,400.15	245,175.15	20,473.59	50,458
2022-02-16	244,125.15	247,275.15	239,925.15	246,225.15	20,561.28	50,282
2022-02-15	245,700.15	248,850.15	233,100.14	238,875.15	19,947.51	78,931
2022-02-14	252,525.15	256,725.16	241,500.15	246,225.15	20,561.28	92,500
2022-02-11	260,925.16	264,075.16	256,200.16	260,400.16	21,744.97	55,864
2022-02-10	262,500.16	263,550.16	257,250.16	260,925.16	21,788.81	37,938
2022-02-09	256,200.16	260,925.16	250,425.15	259,350.16	21,657.29	77,419
2022-02-08	256,200.16	261,450.16	246,225.15	249,900.15	20,868.16	68,098
2022-02-07	241,500.15	253,575.16	236,775.14	252,000.15	21,043.52	88,319
2022-02-04	241,500.15	241,500.15	236,250.14	240,450.15	20,079.03	37,309
2022-02-03	233,625.14	241,500.15	232,050.14	240,450.15	20,079.03	80,233
2022-01-28	226,800.14	232,050.14	218,925.13	228,900.14	19,114.53	109,179
2022-01-27	239,925.15	240,450.15	225,225.14	227,325.14	18,983.01	143,995
2022-01-26	243,600.15	245,700.15	238,875.15	238,875.15	19,947.51	106,421
2022-01-25	250,950.15	254,625.16	239,400.15	245,175.15	20,473.59	150,526
2022-01-24	261,450.16	261,975.16	251,475.15	253,575.16	21,175.04	98,037
2022-01-21	264,075.16	267,750.16	260,400.16	262,500.16	21,920.34	89,389
2022-01-20	259,875.16	268,275.16	259,875.16	268,275.16	22,402.58	85,638

← NewerPage 19 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.