DI Dong Il Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 24,300.00 | 25,150.00 | 23,450.00 | 23,650.00 | 23,650.00 | 22,050 |
| 2026-07-15 | 24,200.00 | 24,850.00 | 23,550.00 | 23,950.00 | 23,950.00 | 21,094 |
| 2026-07-14 | 22,050.00 | 24,200.00 | 22,050.00 | 23,950.00 | 23,950.00 | 31,700 |
| 2026-07-13 | 23,300.00 | 24,300.00 | 23,200.00 | 23,700.00 | 23,700.00 | 38,612 |
| 2026-07-10 | 23,150.00 | 24,000.00 | 22,850.00 | 23,300.00 | 23,300.00 | 32,077 |
| 2026-07-09 | 22,950.00 | 23,400.00 | 22,250.00 | 22,350.00 | 22,350.00 | 46,841 |
| 2026-07-08 | 23,350.00 | 24,100.00 | 22,700.00 | 22,950.00 | 22,950.00 | 51,238 |
| 2026-07-07 | 22,300.00 | 23,650.00 | 22,150.00 | 23,250.00 | 23,250.00 | 38,319 |
| 2026-07-06 | 22,550.00 | 23,200.00 | 22,400.00 | 22,450.00 | 22,450.00 | 31,893 |
| 2026-07-03 | 22,450.00 | 22,900.00 | 21,950.00 | 22,800.00 | 22,800.00 | 23,751 |
| 2026-07-02 | 23,350.00 | 23,650.00 | 22,200.00 | 22,350.00 | 22,350.00 | 38,775 |
| 2026-07-01 | 22,600.00 | 23,050.00 | 21,850.00 | 22,900.00 | 22,900.00 | 28,237 |
| 2026-06-30 | 22,200.00 | 23,000.00 | 21,950.00 | 22,350.00 | 22,350.00 | 25,365 |
| 2026-06-29 | 20,400.00 | 22,300.00 | 20,350.00 | 22,300.00 | 22,300.00 | 49,651 |
| 2026-06-26 | 21,200.00 | 21,900.00 | 20,000.00 | 20,450.00 | 20,450.00 | 111,293 |
| 2026-06-25 | 22,150.00 | 22,600.00 | 21,200.00 | 21,400.00 | 21,400.00 | 39,857 |
| 2026-06-24 | 21,600.00 | 22,450.00 | 21,600.00 | 22,150.00 | 22,150.00 | 39,677 |
| 2026-06-23 | 23,150.00 | 23,150.00 | 21,000.00 | 21,850.00 | 21,850.00 | 62,668 |
| 2026-06-22 | 22,350.00 | 23,100.00 | 22,000.00 | 22,550.00 | 22,550.00 | 27,848 |
| 2026-06-19 | 22,850.00 | 22,950.00 | 21,700.00 | 22,350.00 | 22,350.00 | 98,889 |
| 2026-06-18 | 23,550.00 | 23,650.00 | 22,500.00 | 22,900.00 | 22,900.00 | 56,364 |
| 2026-06-17 | 23,050.00 | 23,950.00 | 23,050.00 | 23,850.00 | 23,850.00 | 40,063 |
| 2026-06-16 | 23,750.00 | 24,350.00 | 22,450.00 | 23,250.00 | 23,250.00 | 180,259 |
| 2026-06-15 | 23,950.00 | 24,350.00 | 23,350.00 | 23,450.00 | 23,450.00 | 27,196 |
| 2026-06-12 | 22,900.00 | 23,700.00 | 22,600.00 | 23,250.00 | 23,250.00 | 82,620 |
| 2026-06-11 | 22,050.00 | 23,000.00 | 22,000.00 | 22,450.00 | 22,450.00 | 82,624 |
| 2026-06-10 | 22,150.00 | 23,300.00 | 22,000.00 | 22,550.00 | 22,550.00 | 32,649 |
| 2026-06-09 | 22,550.00 | 22,750.00 | 21,300.00 | 22,300.00 | 22,300.00 | 88,064 |
| 2026-06-08 | 21,750.00 | 22,200.00 | 21,350.00 | 21,350.00 | 21,350.00 | 70,067 |
| 2026-06-05 | 22,900.00 | 24,750.00 | 22,500.00 | 23,300.00 | 23,300.00 | 62,427 |
| 2026-06-04 | 23,500.00 | 24,050.00 | 22,750.00 | 23,500.00 | 23,500.00 | 76,812 |
| 2026-06-02 | 25,000.00 | 25,000.00 | 23,150.00 | 23,950.00 | 23,950.00 | 148,195 |
| 2026-06-01 | 24,700.00 | 25,200.00 | 23,000.00 | 24,400.00 | 24,400.00 | 71,186 |
| 2026-05-29 | 24,350.00 | 25,250.00 | 24,200.00 | 24,700.00 | 24,700.00 | 136,833 |
| 2026-05-28 | 25,900.00 | 25,900.00 | 24,125.00 | 24,800.00 | 24,800.00 | 67,211 |
| 2026-05-27 | 26,750.00 | 26,950.00 | 24,800.00 | 25,300.00 | 25,300.00 | 107,218 |
| 2026-05-26 | 28,450.00 | 28,500.00 | 27,100.00 | 27,150.00 | 27,150.00 | 70,446 |
| 2026-05-22 | 28,500.00 | 29,400.00 | 28,100.00 | 28,400.00 | 28,400.00 | 29,487 |
| 2026-05-21 | 28,550.00 | 28,900.00 | 28,150.00 | 28,600.00 | 28,600.00 | 197,620 |
| 2026-05-20 | 28,250.00 | 28,650.00 | 26,000.00 | 28,500.00 | 28,500.00 | 66,271 |
| 2026-05-19 | 28,050.00 | 29,050.00 | 26,850.00 | 28,150.00 | 28,150.00 | 94,254 |
| 2026-05-18 | 27,700.00 | 28,550.00 | 26,800.00 | 27,750.00 | 27,750.00 | 72,672 |
| 2026-05-15 | 29,700.00 | 30,350.00 | 27,950.00 | 28,250.00 | 28,250.00 | 136,010 |
| 2026-05-14 | 28,350.00 | 32,100.00 | 28,200.00 | 30,550.00 | 30,550.00 | 318,533 |
| 2026-05-13 | 25,900.00 | 28,950.00 | 25,650.00 | 28,750.00 | 28,750.00 | 184,747 |
| 2026-05-12 | 27,100.00 | 27,100.00 | 25,300.00 | 26,100.00 | 26,100.00 | 82,718 |
| 2026-05-11 | 27,450.00 | 27,800.00 | 26,750.00 | 26,900.00 | 26,900.00 | 67,979 |
| 2026-05-08 | 27,700.00 | 28,000.00 | 26,550.00 | 27,450.00 | 27,450.00 | 116,156 |
| 2026-05-07 | 28,800.00 | 28,800.00 | 27,400.00 | 28,250.00 | 28,250.00 | 100,855 |
| 2026-05-06 | 30,250.00 | 30,250.00 | 28,500.00 | 28,850.00 | 28,850.00 | 133,674 |
| 2026-05-04 | 30,500.00 | 31,550.00 | 29,950.00 | 30,500.00 | 30,500.00 | 117,698 |
| 2026-04-30 | 31,350.00 | 31,400.00 | 29,850.00 | 30,050.00 | 30,050.00 | 97,118 |
| 2026-04-29 | 31,700.00 | 32,600.00 | 31,150.00 | 31,700.00 | 31,700.00 | 78,581 |
| 2026-04-28 | 32,250.00 | 33,450.00 | 31,100.00 | 32,400.00 | 32,400.00 | 103,035 |
| 2026-04-27 | 33,850.00 | 33,850.00 | 31,050.00 | 32,250.00 | 32,250.00 | 171,222 |
| 2026-04-24 | 30,100.00 | 32,600.00 | 29,100.00 | 32,150.00 | 32,150.00 | 278,767 |
| 2026-04-23 | 30,000.00 | 30,550.00 | 28,300.00 | 30,400.00 | 30,400.00 | 301,739 |
| 2026-04-22 | 27,200.00 | 32,900.00 | 26,200.00 | 30,500.00 | 30,500.00 | 766,590 |
| 2026-04-21 | 23,400.00 | 27,950.00 | 23,250.00 | 26,150.00 | 26,150.00 | 320,736 |
| 2026-04-20 | 23,400.00 | 24,450.00 | 23,150.00 | 23,900.00 | 23,900.00 | 60,624 |
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.