DI Dong Il Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 45,622.50 | 46,147.50 | 43,942.50 | 46,042.50 | 43,639.18 | 31,685 |
| 2025-04-22 | 45,570.00 | 46,200.00 | 45,570.00 | 46,095.00 | 43,688.94 | 13,147 |
| 2025-04-21 | 46,200.00 | 46,725.00 | 45,675.00 | 46,147.50 | 43,738.70 | 30,954 |
| 2025-04-18 | 43,942.50 | 46,567.50 | 43,942.50 | 46,147.50 | 43,738.70 | 32,071 |
| 2025-04-17 | 43,680.00 | 44,730.00 | 43,680.00 | 44,520.00 | 42,196.15 | 32,355 |
| 2025-04-16 | 43,890.00 | 44,730.00 | 43,680.00 | 44,625.00 | 42,295.67 | 27,252 |
| 2025-04-15 | 43,837.50 | 44,835.00 | 43,680.00 | 44,730.00 | 42,395.19 | 31,964 |
| 2025-04-14 | 44,415.00 | 44,992.50 | 43,417.50 | 44,835.00 | 42,494.71 | 34,550 |
| 2025-04-11 | 42,367.50 | 44,992.50 | 42,367.50 | 44,992.50 | 42,643.99 | 31,518 |
| 2025-04-10 | 43,575.00 | 44,625.00 | 41,842.50 | 43,417.50 | 41,151.20 | 45,027 |
| 2025-04-09 | 45,150.00 | 46,147.50 | 41,947.50 | 42,367.50 | 40,156.01 | 54,459 |
| 2025-04-08 | 45,360.00 | 46,357.50 | 44,887.50 | 45,150.00 | 42,793.27 | 39,016 |
| 2025-04-07 | 45,150.00 | 46,882.50 | 43,522.50 | 45,202.50 | 42,843.03 | 47,568 |
| 2025-04-04 | 47,827.50 | 48,667.50 | 45,150.00 | 47,092.50 | 44,634.38 | 89,216 |
| 2025-04-03 | 48,720.00 | 48,772.50 | 47,670.00 | 48,667.50 | 46,127.16 | 36,570 |
| 2025-04-02 | 48,877.50 | 49,245.00 | 48,037.50 | 48,825.00 | 46,276.44 | 39,580 |
| 2025-04-01 | 48,825.00 | 49,087.50 | 47,722.50 | 49,087.50 | 46,525.24 | 93,507 |
| 2025-03-31 | 50,400.00 | 50,400.00 | 47,722.50 | 49,140.00 | 46,575.00 | 100,457 |
| 2025-03-28 | 49,402.50 | 51,187.50 | 48,300.00 | 50,610.00 | 47,968.27 | 165,612 |
| 2025-03-27 | 46,725.00 | 48,825.00 | 45,570.00 | 48,667.50 | 46,127.16 | 88,043 |
| 2025-03-26 | 47,040.00 | 47,722.50 | 45,097.50 | 46,305.00 | 43,887.98 | 88,851 |
| 2025-03-25 | 46,987.50 | 47,617.50 | 46,410.00 | 47,040.00 | 44,584.62 | 45,132 |
| 2025-03-24 | 47,985.00 | 47,985.00 | 46,567.50 | 47,197.50 | 44,733.89 | 58,692 |
| 2025-03-21 | 46,935.00 | 48,720.00 | 45,885.00 | 47,302.50 | 44,833.41 | 704,409 |
| 2025-03-20 | 47,355.00 | 47,880.00 | 46,515.00 | 46,935.00 | 44,485.10 | 30,977 |
| 2025-03-19 | 48,090.00 | 48,405.00 | 47,355.00 | 47,355.00 | 44,883.17 | 40,092 |
| 2025-03-18 | 48,300.00 | 48,562.50 | 47,932.50 | 48,195.00 | 45,679.33 | 38,857 |
| 2025-03-17 | 48,090.00 | 48,982.50 | 47,250.00 | 48,247.50 | 45,729.09 | 31,286 |
| 2025-03-14 | 46,567.50 | 48,247.50 | 46,410.00 | 48,090.00 | 45,579.81 | 62,983 |
| 2025-03-13 | 47,302.50 | 47,670.00 | 45,675.00 | 46,567.50 | 44,136.78 | 40,213 |
| 2025-03-12 | 47,880.00 | 48,090.00 | 46,987.50 | 47,302.50 | 44,833.41 | 33,403 |
| 2025-03-11 | 47,827.50 | 48,615.00 | 47,775.00 | 48,195.00 | 45,679.33 | 39,422 |
| 2025-03-10 | 48,037.50 | 48,825.00 | 47,512.50 | 48,667.50 | 46,127.16 | 26,975 |
| 2025-03-07 | 48,510.00 | 48,510.00 | 47,355.00 | 48,037.50 | 45,530.05 | 59,431 |
| 2025-03-06 | 48,562.50 | 48,615.00 | 48,142.50 | 48,457.50 | 45,928.13 | 44,098 |
| 2025-03-05 | 48,300.00 | 49,035.00 | 48,090.00 | 48,562.50 | 46,027.64 | 33,992 |
| 2025-03-04 | 48,877.50 | 49,455.00 | 47,512.50 | 48,510.00 | 45,977.88 | 57,152 |
| 2025-02-28 | 49,087.50 | 49,245.00 | 48,195.00 | 49,035.00 | 46,475.48 | 77,597 |
| 2025-02-27 | 49,297.50 | 49,297.50 | 48,037.50 | 49,087.50 | 46,525.24 | 28,620 |
| 2025-02-26 | 49,402.50 | 49,402.50 | 48,930.00 | 49,245.00 | 46,674.52 | 22,269 |
| 2025-02-25 | 49,350.00 | 49,507.50 | 48,352.50 | 49,245.00 | 46,674.52 | 41,920 |
| 2025-02-24 | 49,192.50 | 49,507.50 | 47,827.50 | 49,350.00 | 46,774.04 | 45,027 |
| 2025-02-21 | 47,775.00 | 49,402.50 | 47,775.00 | 49,350.00 | 46,774.04 | 39,609 |
| 2025-02-20 | 49,402.50 | 49,612.50 | 47,302.50 | 47,722.50 | 45,231.49 | 46,021 |
| 2025-02-19 | 49,927.50 | 50,610.00 | 49,035.00 | 49,665.00 | 47,072.60 | 96,371 |
| 2025-02-18 | 50,505.00 | 50,505.00 | 49,297.50 | 50,137.50 | 47,520.43 | 110,516 |
| 2025-02-17 | 50,400.00 | 50,872.50 | 49,770.00 | 50,295.00 | 47,669.71 | 82,076 |
| 2025-02-14 | 50,505.00 | 50,662.50 | 50,190.00 | 50,400.00 | 47,769.23 | 93,678 |
| 2025-02-13 | 49,140.00 | 50,505.00 | 49,140.00 | 49,980.00 | 47,371.15 | 66,799 |
| 2025-02-12 | 48,352.50 | 49,560.00 | 48,195.00 | 49,245.00 | 46,674.52 | 42,500 |
| 2025-02-11 | 47,985.00 | 49,140.00 | 47,775.00 | 48,457.50 | 45,928.13 | 66,696 |
| 2025-02-10 | 47,775.00 | 48,195.00 | 43,785.00 | 48,037.50 | 45,530.05 | 195,868 |
| 2025-02-07 | 50,977.50 | 51,187.50 | 47,355.00 | 48,142.50 | 45,629.57 | 146,941 |
| 2025-02-06 | 51,555.00 | 51,555.00 | 50,557.50 | 51,082.50 | 48,416.11 | 40,663 |
| 2025-02-05 | 51,502.50 | 51,975.00 | 50,505.00 | 51,660.00 | 48,963.46 | 71,980 |
| 2025-02-04 | 51,765.00 | 52,185.00 | 50,925.00 | 51,555.00 | 48,863.94 | 56,623 |
| 2025-02-03 | 51,922.50 | 52,185.00 | 50,505.00 | 51,765.00 | 49,062.98 | 65,267 |
| 2025-01-31 | 52,342.50 | 52,500.00 | 52,132.50 | 52,185.00 | 49,461.06 | 29,925 |
| 2025-01-24 | 52,132.50 | 52,605.00 | 51,975.00 | 52,500.00 | 49,759.62 | 63,094 |
| 2025-01-23 | 52,132.50 | 52,237.50 | 51,817.50 | 52,132.50 | 49,411.30 | 44,298 |
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.