DI Dong Il Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 44,992.50 | 45,517.50 | 44,047.50 | 44,677.50 | 42,345.43 | 26,109 |
| 2025-07-22 | 44,992.50 | 45,150.00 | 44,310.00 | 44,992.50 | 42,643.99 | 33,279 |
| 2025-07-21 | 45,360.00 | 45,570.00 | 44,730.00 | 45,097.50 | 42,743.51 | 63,986 |
| 2025-07-18 | 44,362.50 | 45,202.50 | 43,890.00 | 44,992.50 | 42,643.99 | 60,705 |
| 2025-07-17 | 44,625.00 | 44,677.50 | 43,365.00 | 44,467.50 | 42,146.39 | 38,763 |
| 2025-07-16 | 44,520.00 | 44,887.50 | 44,047.50 | 44,572.50 | 42,245.91 | 26,153 |
| 2025-07-15 | 44,100.00 | 44,572.50 | 43,890.00 | 44,572.50 | 42,245.91 | 16,760 |
| 2025-07-14 | 44,572.50 | 45,045.00 | 44,310.00 | 44,362.50 | 42,046.88 | 23,005 |
| 2025-07-11 | 44,572.50 | 44,887.50 | 44,100.00 | 44,572.50 | 42,245.91 | 58,548 |
| 2025-07-10 | 43,942.50 | 44,625.00 | 43,575.00 | 44,572.50 | 42,245.91 | 66,321 |
| 2025-07-09 | 44,257.50 | 44,782.50 | 43,417.50 | 44,152.50 | 41,847.84 | 67,182 |
| 2025-07-08 | 43,155.00 | 44,047.50 | 41,422.50 | 43,732.50 | 41,449.76 | 90,548 |
| 2025-07-07 | 42,525.00 | 43,995.00 | 42,000.00 | 42,997.50 | 40,753.13 | 35,668 |
| 2025-07-04 | 44,257.50 | 44,257.50 | 42,052.50 | 42,945.00 | 40,703.37 | 66,830 |
| 2025-07-03 | 43,365.00 | 44,100.00 | 42,525.00 | 44,100.00 | 41,798.08 | 50,219 |
| 2025-07-02 | 43,627.50 | 43,942.50 | 42,000.00 | 42,945.00 | 40,703.37 | 95,103 |
| 2025-07-01 | 41,790.00 | 44,100.00 | 40,110.00 | 44,100.00 | 41,798.08 | 209,434 |
| 2025-06-30 | 41,422.50 | 41,422.50 | 40,162.50 | 40,635.00 | 38,513.94 | 70,422 |
| 2025-06-27 | 42,000.00 | 42,525.00 | 41,475.00 | 41,527.50 | 39,359.86 | 54,263 |
| 2025-06-26 | 41,475.00 | 41,632.50 | 40,215.00 | 41,212.50 | 39,061.30 | 41,423 |
| 2025-06-25 | 40,320.00 | 41,737.50 | 39,795.00 | 41,370.00 | 39,210.58 | 72,831 |
| 2025-06-24 | 40,530.00 | 41,370.00 | 39,165.00 | 40,635.00 | 38,513.94 | 92,583 |
| 2025-06-23 | 40,582.50 | 40,950.00 | 40,162.50 | 40,530.00 | 38,414.42 | 51,351 |
| 2025-06-20 | 40,845.00 | 41,580.00 | 40,635.00 | 40,950.00 | 38,812.50 | 78,255 |
| 2025-06-19 | 40,215.00 | 40,897.50 | 40,005.00 | 40,897.50 | 38,762.74 | 21,327 |
| 2025-06-18 | 40,057.50 | 40,897.50 | 40,005.00 | 40,530.00 | 38,414.42 | 20,250 |
| 2025-06-17 | 39,690.00 | 41,055.00 | 39,217.50 | 40,635.00 | 38,513.94 | 64,806 |
| 2025-06-16 | 38,377.50 | 39,795.00 | 38,115.00 | 39,637.50 | 37,568.51 | 42,671 |
| 2025-06-13 | 40,215.00 | 40,215.00 | 37,170.00 | 39,585.00 | 37,518.75 | 107,727 |
| 2025-06-12 | 40,110.00 | 41,212.50 | 39,795.00 | 40,215.00 | 38,115.87 | 50,411 |
| 2025-06-11 | 39,270.00 | 40,635.00 | 39,060.00 | 40,372.50 | 38,265.14 | 48,908 |
| 2025-06-10 | 39,270.00 | 39,375.00 | 38,535.00 | 39,270.00 | 37,220.19 | 30,804 |
| 2025-06-09 | 37,537.50 | 39,795.00 | 36,750.00 | 39,060.00 | 37,021.15 | 52,567 |
| 2025-06-05 | 35,227.50 | 36,960.00 | 35,227.50 | 36,487.50 | 34,582.93 | 31,491 |
| 2025-06-04 | 35,122.50 | 36,067.50 | 35,122.50 | 35,595.00 | 33,737.02 | 26,410 |
| 2025-06-02 | 34,755.00 | 35,805.00 | 34,440.00 | 35,490.00 | 33,637.50 | 31,153 |
| 2025-05-30 | 35,070.00 | 35,385.00 | 34,177.50 | 34,965.00 | 33,139.90 | 45,132 |
| 2025-05-29 | 35,385.00 | 35,542.50 | 32,602.50 | 34,807.50 | 32,990.63 | 81,212 |
| 2025-05-28 | 37,590.00 | 37,590.00 | 35,017.50 | 35,280.00 | 33,438.46 | 78,147 |
| 2025-05-27 | 39,270.00 | 39,270.00 | 37,117.50 | 37,537.50 | 35,578.13 | 47,119 |
| 2025-05-26 | 38,430.00 | 39,375.00 | 38,167.50 | 38,850.00 | 36,822.12 | 68,069 |
| 2025-05-23 | 38,325.00 | 39,322.50 | 38,325.00 | 38,902.50 | 36,871.88 | 33,283 |
| 2025-05-22 | 38,220.00 | 38,692.50 | 37,905.00 | 38,640.00 | 36,623.08 | 40,509 |
| 2025-05-21 | 38,430.00 | 38,797.50 | 38,115.00 | 38,692.50 | 36,672.84 | 31,668 |
| 2025-05-20 | 38,482.50 | 39,112.50 | 38,272.50 | 38,902.50 | 36,871.88 | 27,063 |
| 2025-05-19 | 38,220.00 | 39,112.50 | 37,275.00 | 38,955.00 | 36,921.63 | 27,433 |
| 2025-05-16 | 37,327.50 | 39,217.50 | 37,117.50 | 38,955.00 | 36,921.63 | 45,500 |
| 2025-05-15 | 37,800.00 | 38,535.00 | 37,327.50 | 37,695.00 | 35,727.40 | 17,037 |
| 2025-05-14 | 37,275.00 | 38,220.00 | 37,170.00 | 38,062.50 | 36,075.72 | 30,041 |
| 2025-05-13 | 37,800.00 | 38,640.00 | 37,327.50 | 37,537.50 | 35,578.13 | 24,437 |
| 2025-05-12 | 41,002.50 | 41,422.50 | 36,225.00 | 37,800.00 | 35,826.92 | 143,880 |
| 2025-05-09 | 41,790.00 | 42,945.00 | 40,425.00 | 41,737.50 | 39,558.89 | 51,566 |
| 2025-05-08 | 42,000.00 | 42,525.00 | 42,000.00 | 42,262.50 | 40,056.49 | 18,034 |
| 2025-05-07 | 42,262.50 | 42,997.50 | 41,842.50 | 42,630.00 | 40,404.81 | 24,761 |
| 2025-05-02 | 43,260.00 | 43,312.50 | 42,577.50 | 43,155.00 | 40,902.40 | 30,212 |
| 2025-04-30 | 42,787.50 | 43,522.50 | 42,472.50 | 43,417.50 | 41,151.20 | 31,899 |
| 2025-04-29 | 43,102.50 | 43,680.00 | 40,110.00 | 43,680.00 | 41,400.00 | 175,153 |
| 2025-04-28 | 45,622.50 | 45,622.50 | 43,417.50 | 43,732.50 | 41,449.76 | 85,026 |
| 2025-04-25 | 46,515.00 | 47,775.00 | 45,780.00 | 46,042.50 | 43,639.18 | 45,940 |
| 2025-04-24 | 46,200.00 | 46,305.00 | 45,360.00 | 45,937.50 | 43,539.66 | 23,492 |
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.