DI Dong Il Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 21,052.50 | 21,052.50 | 20,443.50 | 20,548.50 | 19,475.91 | 43,624 |
| 2025-10-22 | 20,622.00 | 21,262.50 | 20,349.00 | 20,926.50 | 19,834.18 | 75,058 |
| 2025-10-21 | 20,580.00 | 20,758.50 | 19,950.00 | 20,422.50 | 19,356.49 | 67,333 |
| 2025-10-20 | 20,569.50 | 20,685.00 | 19,992.00 | 20,580.00 | 19,505.77 | 55,031 |
| 2025-10-17 | 20,958.00 | 21,000.00 | 20,013.00 | 20,139.00 | 19,087.79 | 94,754 |
| 2025-10-16 | 21,157.50 | 21,472.50 | 20,800.50 | 21,105.00 | 20,003.37 | 78,870 |
| 2025-10-15 | 20,863.50 | 21,367.50 | 20,359.50 | 21,367.50 | 20,252.16 | 113,402 |
| 2025-10-14 | 19,278.00 | 21,157.50 | 19,236.00 | 20,811.00 | 19,724.71 | 594,464 |
| 2025-10-13 | 19,950.00 | 20,212.50 | 19,687.50 | 19,740.00 | 18,709.62 | 254,167 |
| 2025-10-10 | 21,472.50 | 21,525.00 | 20,737.50 | 20,737.50 | 19,655.05 | 243,393 |
| 2025-10-02 | 21,525.00 | 21,735.00 | 21,052.50 | 21,525.00 | 20,401.44 | 185,738 |
| 2025-10-01 | 21,262.50 | 22,155.00 | 21,052.50 | 21,472.50 | 20,351.68 | 304,747 |
| 2025-09-30 | 22,155.00 | 22,155.00 | 21,210.00 | 21,420.00 | 20,301.92 | 191,558 |
| 2025-09-29 | 22,785.00 | 22,837.50 | 21,787.50 | 21,892.50 | 20,749.76 | 322,922 |
| 2025-09-26 | 21,000.00 | 23,310.00 | 21,000.00 | 23,047.50 | 21,844.47 | 779,508 |
| 2025-09-25 | 22,575.00 | 23,625.00 | 21,630.00 | 21,892.50 | 20,749.76 | 1,114,097 |
| 2025-09-24 | 23,100.00 | 24,517.50 | 21,525.00 | 22,575.00 | 21,396.63 | 1,228,004 |
| 2025-09-23 | 38,062.50 | 38,535.00 | 26,985.00 | 26,985.00 | 25,576.44 | 722,805 |
| 2025-09-22 | 38,640.00 | 38,850.00 | 37,485.00 | 38,482.50 | 36,473.80 | 35,951 |
| 2025-09-19 | 38,850.00 | 39,060.00 | 38,482.50 | 38,535.00 | 36,523.56 | 81,768 |
| 2025-09-18 | 38,377.50 | 39,060.00 | 38,115.00 | 38,850.00 | 36,822.12 | 28,130 |
| 2025-09-17 | 38,745.00 | 39,007.50 | 38,272.50 | 38,745.00 | 36,722.60 | 17,364 |
| 2025-09-16 | 39,007.50 | 39,112.50 | 38,062.50 | 38,745.00 | 36,722.60 | 30,661 |
| 2025-09-15 | 38,587.50 | 39,375.00 | 38,587.50 | 39,060.00 | 37,021.15 | 44,152 |
| 2025-09-12 | 38,010.00 | 39,165.00 | 38,010.00 | 39,060.00 | 37,021.15 | 48,999 |
| 2025-09-11 | 37,642.50 | 38,325.00 | 37,275.00 | 38,325.00 | 36,324.52 | 58,739 |
| 2025-09-10 | 36,697.50 | 37,800.00 | 36,697.50 | 37,642.50 | 35,677.64 | 27,367 |
| 2025-09-09 | 36,750.00 | 37,590.00 | 36,540.00 | 36,960.00 | 35,030.77 | 28,552 |
| 2025-09-08 | 36,592.50 | 37,065.00 | 36,277.50 | 36,697.50 | 34,781.97 | 19,300 |
| 2025-09-05 | 37,537.50 | 37,537.50 | 36,592.50 | 36,697.50 | 34,781.97 | 34,030 |
| 2025-09-04 | 40,162.50 | 40,162.50 | 37,222.50 | 37,432.50 | 35,478.61 | 125,176 |
| 2025-09-03 | 41,107.50 | 41,527.50 | 40,477.50 | 40,477.50 | 38,364.66 | 82,768 |
| 2025-09-02 | 42,210.00 | 42,420.00 | 39,007.50 | 41,947.50 | 39,757.93 | 102,839 |
| 2025-09-01 | 43,050.00 | 43,207.50 | 41,107.50 | 42,052.50 | 39,857.45 | 98,028 |
| 2025-08-29 | 43,155.00 | 43,522.50 | 42,997.50 | 43,207.50 | 40,952.16 | 37,064 |
| 2025-08-28 | 43,207.50 | 43,575.00 | 43,155.00 | 43,417.50 | 41,151.20 | 23,934 |
| 2025-08-27 | 43,470.00 | 43,890.00 | 43,155.00 | 43,470.00 | 41,200.96 | 21,636 |
| 2025-08-26 | 43,627.50 | 43,680.00 | 41,055.00 | 43,470.00 | 41,200.96 | 23,658 |
| 2025-08-25 | 43,207.50 | 43,837.50 | 43,050.00 | 43,627.50 | 41,350.24 | 13,009 |
| 2025-08-22 | 42,735.00 | 43,785.00 | 42,735.00 | 43,260.00 | 41,001.92 | 24,534 |
| 2025-08-21 | 42,840.00 | 43,522.50 | 42,630.00 | 42,997.50 | 40,753.13 | 18,171 |
| 2025-08-20 | 42,315.00 | 43,050.00 | 42,315.00 | 42,997.50 | 40,753.13 | 35,943 |
| 2025-08-19 | 42,577.50 | 43,312.50 | 42,052.50 | 43,050.00 | 40,802.88 | 41,443 |
| 2025-08-18 | 45,570.00 | 45,832.50 | 42,525.00 | 43,155.00 | 40,902.40 | 98,075 |
| 2025-08-14 | 44,625.00 | 45,885.00 | 44,625.00 | 45,307.50 | 42,942.55 | 61,445 |
| 2025-08-13 | 44,152.50 | 45,150.00 | 44,152.50 | 44,782.50 | 42,444.95 | 36,608 |
| 2025-08-12 | 43,995.00 | 45,045.00 | 43,627.50 | 44,835.00 | 42,494.71 | 75,749 |
| 2025-08-11 | 46,147.50 | 46,147.50 | 44,887.50 | 45,045.00 | 42,693.75 | 25,649 |
| 2025-08-08 | 45,360.00 | 45,990.00 | 45,360.00 | 45,517.50 | 43,141.59 | 25,083 |
| 2025-08-07 | 45,045.00 | 45,675.00 | 44,992.50 | 45,465.00 | 43,091.83 | 32,522 |
| 2025-08-06 | 44,940.00 | 45,307.50 | 44,205.00 | 45,202.50 | 42,843.03 | 30,739 |
| 2025-08-05 | 44,152.50 | 46,252.50 | 43,942.50 | 45,255.00 | 42,892.79 | 90,948 |
| 2025-08-04 | 43,627.50 | 44,520.00 | 42,367.50 | 44,362.50 | 42,046.88 | 48,644 |
| 2025-08-01 | 44,100.00 | 44,887.50 | 43,942.50 | 44,310.00 | 41,997.12 | 55,785 |
| 2025-07-31 | 45,675.00 | 45,675.00 | 44,730.00 | 44,887.50 | 42,544.47 | 34,949 |
| 2025-07-30 | 44,362.50 | 45,622.50 | 44,362.50 | 45,465.00 | 43,091.83 | 73,433 |
| 2025-07-29 | 44,730.00 | 44,730.00 | 43,365.00 | 44,415.00 | 42,096.63 | 50,607 |
| 2025-07-28 | 44,782.50 | 44,782.50 | 42,892.50 | 44,520.00 | 42,196.15 | 114,448 |
| 2025-07-25 | 44,730.00 | 44,835.00 | 44,520.00 | 44,677.50 | 42,345.43 | 20,389 |
| 2025-07-24 | 44,887.50 | 45,045.00 | 44,415.00 | 44,730.00 | 42,395.19 | 42,860 |
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.