DI Dong Il Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 23,000.00 | 23,250.00 | 22,650.00 | 23,050.00 | 23,050.00 | 26,748 |
| 2026-04-16 | 22,750.00 | 23,550.00 | 22,550.00 | 22,850.00 | 22,850.00 | 47,753 |
| 2026-04-15 | 23,500.00 | 23,500.00 | 22,500.00 | 22,650.00 | 22,650.00 | 87,426 |
| 2026-04-14 | 24,200.00 | 24,650.00 | 22,500.00 | 23,400.00 | 23,400.00 | 61,934 |
| 2026-04-13 | 24,650.00 | 25,800.00 | 23,300.00 | 24,200.00 | 24,200.00 | 124,926 |
| 2026-04-10 | 23,650.00 | 25,150.00 | 23,050.00 | 25,150.00 | 25,150.00 | 195,986 |
| 2026-04-09 | 21,500.00 | 23,600.00 | 21,350.00 | 23,300.00 | 23,300.00 | 76,977 |
| 2026-04-08 | 21,500.00 | 22,200.00 | 21,500.00 | 22,000.00 | 22,000.00 | 60,594 |
| 2026-04-07 | 21,400.00 | 21,500.00 | 21,050.00 | 21,350.00 | 21,350.00 | 24,180 |
| 2026-04-06 | 21,200.00 | 21,550.00 | 21,100.00 | 21,400.00 | 21,400.00 | 25,708 |
| 2026-04-03 | 21,450.00 | 21,500.00 | 20,900.00 | 21,350.00 | 21,350.00 | 22,584 |
| 2026-04-02 | 21,650.00 | 22,150.00 | 20,600.00 | 20,850.00 | 20,850.00 | 64,302 |
| 2026-04-01 | 21,750.00 | 22,100.00 | 21,050.00 | 21,500.00 | 21,500.00 | 49,093 |
| 2026-03-31 | 21,000.00 | 22,500.00 | 20,400.00 | 21,650.00 | 21,650.00 | 110,171 |
| 2026-03-30 | 20,150.00 | 21,300.00 | 20,000.00 | 21,000.00 | 21,000.00 | 35,425 |
| 2026-03-27 | 20,400.00 | 20,500.00 | 19,950.00 | 20,500.00 | 20,500.00 | 27,934 |
| 2026-03-26 | 21,350.00 | 21,550.00 | 20,250.00 | 20,450.00 | 20,450.00 | 16,626 |
| 2026-03-25 | 20,900.00 | 21,550.00 | 20,750.00 | 21,350.00 | 21,350.00 | 45,915 |
| 2026-03-24 | 21,300.00 | 21,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | 116,918 |
| 2026-03-23 | 21,250.00 | 21,500.00 | 20,000.00 | 20,750.00 | 20,750.00 | 40,148 |
| 2026-03-20 | 22,000.00 | 22,050.00 | 21,400.00 | 21,850.00 | 21,850.00 | 71,159 |
| 2026-03-19 | 22,650.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | 36,918 |
| 2026-03-18 | 22,600.00 | 23,000.00 | 22,450.00 | 22,850.00 | 22,850.00 | 35,458 |
| 2026-03-17 | 22,700.00 | 22,750.00 | 22,100.00 | 22,750.00 | 22,750.00 | 24,780 |
| 2026-03-16 | 23,200.00 | 23,250.00 | 22,350.00 | 22,550.00 | 22,550.00 | 33,101 |
| 2026-03-13 | 22,550.00 | 23,250.00 | 21,450.00 | 22,900.00 | 22,900.00 | 71,687 |
| 2026-03-12 | 22,350.00 | 23,550.00 | 22,000.00 | 22,750.00 | 22,750.00 | 83,083 |
| 2026-03-11 | 20,700.00 | 23,350.00 | 20,650.00 | 22,550.00 | 22,550.00 | 124,354 |
| 2026-03-10 | 20,500.00 | 20,550.00 | 19,540.00 | 20,350.00 | 20,350.00 | 104,909 |
| 2026-03-09 | 19,750.00 | 21,000.00 | 19,260.00 | 19,920.00 | 19,920.00 | 116,960 |
| 2026-03-06 | 22,500.00 | 22,500.00 | 21,550.00 | 22,100.00 | 22,100.00 | 34,994 |
| 2026-03-05 | 22,000.00 | 22,350.00 | 21,600.00 | 22,150.00 | 22,150.00 | 41,250 |
| 2026-03-04 | 21,350.00 | 21,850.00 | 20,050.00 | 20,200.00 | 20,200.00 | 112,755 |
| 2026-03-03 | 23,500.00 | 23,750.00 | 22,150.00 | 22,200.00 | 22,200.00 | 103,763 |
| 2026-02-27 | 24,500.00 | 24,500.00 | 23,400.00 | 24,050.00 | 24,050.00 | 51,825 |
| 2026-02-26 | 24,300.00 | 25,100.00 | 24,000.00 | 24,600.00 | 24,600.00 | 71,018 |
| 2026-02-25 | 24,250.00 | 24,300.00 | 23,800.00 | 24,000.00 | 24,000.00 | 51,276 |
| 2026-02-24 | 24,150.00 | 24,300.00 | 23,100.00 | 23,850.00 | 23,850.00 | 42,510 |
| 2026-02-23 | 25,200.00 | 25,450.00 | 22,750.00 | 24,150.00 | 24,150.00 | 79,632 |
| 2026-02-20 | 25,250.00 | 25,350.00 | 24,050.00 | 24,800.00 | 24,800.00 | 88,353 |
| 2026-02-19 | 24,000.00 | 25,600.00 | 23,350.00 | 24,800.00 | 24,800.00 | 143,071 |
| 2026-02-13 | 24,000.00 | 24,150.00 | 23,050.00 | 23,300.00 | 23,300.00 | 128,488 |
| 2026-02-12 | 21,950.00 | 23,800.00 | 21,550.00 | 23,550.00 | 23,550.00 | 171,702 |
| 2026-02-11 | 21,950.00 | 22,450.00 | 21,400.00 | 21,850.00 | 21,850.00 | 129,625 |
| 2026-02-10 | 21,150.00 | 21,600.00 | 20,700.00 | 21,400.00 | 21,400.00 | 75,561 |
| 2026-02-09 | 21,000.00 | 21,250.00 | 20,700.00 | 21,000.00 | 21,000.00 | 59,180 |
| 2026-02-06 | 20,100.00 | 20,650.00 | 19,880.00 | 20,650.00 | 20,650.00 | 93,536 |
| 2026-02-05 | 21,600.00 | 22,000.00 | 20,600.00 | 20,950.00 | 20,950.00 | 78,377 |
| 2026-02-04 | 20,300.00 | 21,500.00 | 20,150.00 | 21,400.00 | 21,400.00 | 150,069 |
| 2026-02-03 | 19,570.00 | 20,400.00 | 19,570.00 | 20,300.00 | 20,300.00 | 106,771 |
| 2026-02-02 | 19,950.00 | 20,000.00 | 19,260.00 | 19,390.00 | 19,390.00 | 110,540 |
| 2026-01-30 | 20,250.00 | 21,000.00 | 19,910.00 | 20,000.00 | 20,000.00 | 122,934 |
| 2026-01-29 | 20,050.00 | 20,300.00 | 19,710.00 | 20,050.00 | 20,050.00 | 76,689 |
| 2026-01-28 | 20,150.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | 34,308 |
| 2026-01-27 | 19,680.00 | 20,400.00 | 19,370.00 | 20,100.00 | 20,100.00 | 152,833 |
| 2026-01-26 | 20,150.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | 39,053 |
| 2026-01-23 | 20,000.00 | 20,300.00 | 19,800.00 | 20,100.00 | 20,100.00 | 40,078 |
| 2026-01-22 | 19,540.00 | 20,250.00 | 19,470.00 | 19,980.00 | 19,980.00 | 57,320 |
| 2026-01-21 | 19,960.00 | 20,050.00 | 19,140.00 | 19,440.00 | 19,440.00 | 84,211 |
| 2026-01-20 | 20,450.00 | 21,050.00 | 20,100.00 | 20,350.00 | 20,350.00 | 53,826 |
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.