DI Dong Il Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	259,875.16	268,275.16	259,875.16	268,275.16	22,402.58	85,638
2022-01-19	263,550.16	266,175.16	260,400.16	264,075.16	22,051.86	76,879
2022-01-18	270,900.17	276,675.17	265,650.16	267,750.16	22,358.74	87,502
2022-01-17	275,100.17	279,300.17	270,900.17	274,050.17	22,884.83	45,064
2022-01-14	274,575.17	281,400.17	274,050.17	277,200.17	23,147.87	35,477
2022-01-13	284,550.17	285,075.17	277,725.17	279,825.17	23,367.08	57,684
2022-01-12	271,950.17	282,450.17	268,800.16	282,450.17	23,586.28	88,914
2022-01-11	278,775.17	278,775.17	263,550.16	267,225.16	22,314.90	102,649
2022-01-10	278,250.17	280,350.17	269,850.17	275,100.17	22,972.51	68,208
2022-01-07	278,775.17	281,925.17	277,200.17	280,350.17	23,410.92	56,559
2022-01-06	276,675.17	285,075.17	273,000.17	278,250.17	23,235.56	128,529
2022-01-05	288,750.18	289,800.18	279,300.17	279,300.17	23,323.24	103,024
2022-01-04	279,300.17	284,550.17	277,200.17	281,400.17	23,498.60	91,749
2022-01-03	289,275.18	289,800.18	276,675.17	279,300.17	23,323.24	192,699
2021-12-30	286,650.18	292,425.18	285,600.18	290,850.18	24,287.73	101,987
2021-12-29	296,100.18	300,300.18	289,275.18	289,800.18	24,200.05	113,846
2021-12-28	301,875.27	302,925.27	296,100.26	298,200.26	24,127.14	164,974
2021-12-27	298,200.26	302,925.27	296,625.26	300,300.26	24,297.05	124,596
2021-12-24	298,725.26	302,925.27	292,950.26	301,350.27	24,382.01	177,141
2021-12-23	297,675.26	300,300.26	290,325.26	296,625.26	23,999.71	131,651
2021-12-22	291,900.26	298,725.26	287,700.25	295,050.26	23,872.28	329,643
2021-12-21	288,750.25	288,750.25	278,250.24	286,650.25	23,192.64	157,534
2021-12-20	276,150.24	294,525.26	276,150.24	288,750.25	23,362.55	369,388
2021-12-17	272,475.24	284,025.25	269,325.24	276,150.24	22,343.09	137,622
2021-12-16	268,275.24	275,100.24	265,650.23	275,100.24	22,258.14	160,055
2021-12-15	261,450.23	267,750.24	261,450.23	264,600.23	21,408.59	64,746
2021-12-14	270,375.24	270,375.24	263,550.23	266,175.23	21,536.02	103,926
2021-12-13	278,250.24	279,825.25	270,375.24	270,375.24	21,875.84	163,572
2021-12-10	270,900.24	282,450.25	265,125.23	279,825.25	22,640.43	208,202
2021-12-09	268,800.24	275,625.24	268,800.24	271,425.24	21,960.80	91,499
2021-12-08	267,750.24	280,875.25	266,700.24	268,800.24	21,748.41	224,677
2021-12-07	263,550.23	268,275.24	259,875.23	264,600.23	21,408.59	103,847
2021-12-06	267,225.24	267,750.24	258,825.23	261,450.23	21,153.73	164,850
2021-12-03	270,375.24	271,950.24	259,875.23	266,700.24	21,578.50	253,635
2021-12-02	279,300.25	279,825.25	263,550.23	265,125.23	21,451.07	335,014
2021-12-01	292,950.26	296,100.26	267,750.24	283,500.25	22,937.78	521,235
2021-11-30	307,125.27	310,800.27	292,950.26	295,050.26	23,872.28	372,577
2021-11-29	289,275.26	304,500.27	289,275.26	300,825.27	24,339.53	191,388
2021-11-26	316,050.28	316,575.28	303,450.27	306,075.27	24,764.30	223,818
2021-11-25	313,425.28	321,825.28	308,700.27	312,900.28	25,316.51	229,709
2021-11-24	305,025.27	311,325.27	299,250.26	308,700.27	24,976.69	127,818
2021-11-23	300,300.26	313,950.28	300,300.26	302,400.27	24,466.96	128,440
2021-11-22	321,300.28	321,300.28	299,250.26	307,125.27	24,849.26	216,219
2021-11-19	308,175.27	329,700.29	305,025.27	318,675.28	25,783.76	465,953
2021-11-18	288,750.25	305,550.27	283,500.25	302,400.27	24,466.96	288,665
2021-11-17	301,875.27	307,125.27	289,275.26	291,375.26	23,574.94	268,877
2021-11-16	316,050.28	317,625.28	297,675.26	301,875.27	24,424.48	495,092
2021-11-15	329,700.29	330,225.29	318,150.28	328,650.29	26,590.83	335,059
2021-11-12	287,175.25	330,225.29	285,075.25	321,300.28	25,996.15	761,504
2021-11-11	284,025.25	288,750.25	278,250.24	282,975.25	22,895.30	211,854
2021-11-10	298,200.26	298,200.26	283,500.25	285,600.25	23,107.69	134,738
2021-11-09	291,900.26	303,450.27	283,500.25	298,725.26	24,169.62	114,939
2021-11-08	296,100.26	296,625.26	282,450.25	292,425.26	23,659.89	246,681
2021-11-05	302,925.27	307,125.27	293,475.26	296,100.26	23,957.23	100,522
2021-11-04	307,125.27	307,650.27	299,250.26	302,400.27	24,466.96	71,700
2021-11-03	307,125.27	308,175.27	301,350.27	303,975.27	24,594.39	80,203
2021-11-02	298,725.26	306,075.27	296,100.26	302,400.27	24,466.96	88,152
2021-11-01	299,250.26	304,500.27	290,850.26	295,050.26	23,872.28	171,340
2021-10-29	306,600.27	309,225.27	299,775.26	301,350.27	24,382.01	140,799
2021-10-28	311,850.28	313,425.28	304,500.27	306,075.27	24,764.30	148,771

← NewerPage 20 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.