DI Dong Il Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19,980.00	20,500.00	19,950.00	20,350.00	20,350.00	87,359
2026-01-16	19,850.00	20,450.00	19,850.00	20,100.00	20,100.00	36,651
2026-01-15	19,860.00	20,150.00	19,800.00	19,930.00	19,930.00	21,614
2026-01-14	20,350.00	20,350.00	19,710.00	20,050.00	20,050.00	49,879
2026-01-13	20,000.00	20,250.00	19,800.00	20,200.00	20,200.00	28,718
2026-01-12	19,800.00	20,500.00	19,650.00	20,000.00	20,000.00	47,379
2026-01-09	19,800.00	19,840.00	19,150.00	19,210.00	19,210.00	43,800
2026-01-08	19,900.00	20,000.00	19,360.00	19,370.00	19,370.00	70,052
2026-01-07	20,350.00	20,350.00	19,840.00	19,840.00	19,840.00	45,084
2026-01-06	19,760.00	20,550.00	19,580.00	20,350.00	20,350.00	50,626
2026-01-05	18,990.00	19,470.00	18,860.00	19,430.00	19,430.00	31,366
2026-01-02	19,650.00	19,650.00	18,640.00	18,800.00	18,800.00	85,983
2025-12-30	19,820.00	20,100.00	19,490.00	19,650.00	19,650.00	34,517
2025-12-29	20,000.00	20,200.00	19,440.00	19,700.00	19,700.00	69,550
2025-12-26	21,525.00	22,102.50	21,315.00	21,840.00	20,700.00	104,895
2025-12-24	21,577.50	21,735.00	21,367.50	21,577.50	20,451.20	31,291
2025-12-23	21,472.50	21,997.50	21,210.00	21,525.00	20,401.44	112,272
2025-12-22	21,052.50	22,260.00	21,000.00	21,840.00	20,700.00	46,387
2025-12-19	21,210.00	21,262.50	20,664.00	21,105.00	20,003.37	57,884
2025-12-18	21,000.00	21,262.50	20,790.00	20,863.50	19,774.47	71,917
2025-12-17	21,472.50	21,682.50	21,000.00	21,315.00	20,202.40	52,388
2025-12-16	21,472.50	21,945.00	21,157.50	21,315.00	20,202.40	142,863
2025-12-15	22,575.00	22,785.00	21,420.00	21,630.00	20,500.96	105,552
2025-12-12	24,937.50	24,990.00	22,050.00	22,365.00	21,197.60	250,856
2025-12-11	21,840.00	23,992.50	21,420.00	23,887.50	22,640.63	204,349
2025-12-10	21,472.50	21,997.50	21,210.00	21,420.00	20,301.92	82,176
2025-12-09	21,210.00	21,630.00	20,947.50	21,420.00	20,301.92	30,419
2025-12-08	21,472.50	21,472.50	20,664.00	21,210.00	20,102.88	69,351
2025-12-05	20,916.00	21,630.00	20,916.00	21,367.50	20,252.16	48,104
2025-12-04	22,102.50	22,102.50	21,000.00	21,262.50	20,152.64	57,877
2025-12-03	21,630.00	22,207.50	21,157.50	22,050.00	20,899.04	97,380
2025-12-02	20,989.50	21,577.50	19,960.50	21,420.00	20,301.92	195,644
2025-12-01	20,842.50	22,050.00	20,790.00	21,105.00	20,003.37	139,260
2025-11-28	19,414.50	20,758.50	19,362.00	20,695.50	19,615.24	198,911
2025-11-27	18,921.00	19,708.50	18,921.00	19,393.50	18,381.20	128,870
2025-11-26	17,913.00	18,952.50	17,913.00	18,774.00	17,794.04	76,032
2025-11-25	18,795.00	19,005.00	17,871.00	18,018.00	17,077.50	68,749
2025-11-24	18,637.50	18,858.00	18,228.00	18,343.50	17,386.01	399,570
2025-11-21	18,028.50	19,624.50	17,934.00	18,637.50	17,664.66	194,319
2025-11-20	17,629.50	18,763.50	17,619.00	18,270.00	17,316.35	108,542
2025-11-19	16,684.50	17,850.00	16,516.50	17,797.50	16,868.51	125,625
2025-11-18	16,810.50	17,367.00	16,579.50	16,705.50	15,833.51	370,425
2025-11-17	18,322.50	18,322.50	17,251.50	17,451.00	16,540.10	78,582
2025-11-14	18,123.00	18,385.50	17,944.50	18,091.50	17,147.16	68,690
2025-11-13	18,375.00	18,679.50	18,196.50	18,553.50	17,585.05	25,091
2025-11-12	18,154.50	18,732.00	18,112.50	18,343.50	17,386.01	148,677
2025-11-11	18,396.00	18,984.00	18,112.50	18,154.50	17,206.88	48,147
2025-11-10	17,986.50	18,732.00	17,976.00	18,721.50	17,744.28	71,792
2025-11-07	18,070.50	18,679.50	17,902.50	18,039.00	17,097.40	50,829
2025-11-06	18,322.50	18,837.00	18,322.50	18,469.50	17,505.43	57,875
2025-11-05	18,679.50	18,742.50	18,028.50	18,322.50	17,366.11	95,749
2025-11-04	18,322.50	18,837.00	18,322.50	18,753.00	17,774.13	93,146
2025-11-03	18,711.00	19,110.00	18,427.50	18,543.00	17,575.10	131,891
2025-10-31	19,393.50	19,582.50	18,984.00	18,984.00	17,993.08	62,264
2025-10-30	19,530.00	19,929.00	18,795.00	19,404.00	18,391.15	164,473
2025-10-29	20,475.00	20,475.00	19,761.00	19,803.00	18,769.33	78,213
2025-10-28	20,874.00	20,874.00	20,233.50	20,296.50	19,237.07	82,614
2025-10-27	20,947.50	21,210.00	20,664.00	20,737.50	19,655.05	86,927
2025-10-24	20,559.00	21,105.00	20,485.50	20,937.00	19,844.13	73,888
2025-10-23	21,052.50	21,052.50	20,443.50	20,548.50	19,475.91	43,624

← NewerPage 4 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.