DI Dong Il Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 51,765.00 | 52,290.00 | 51,660.00 | 52,185.00 | 49,461.06 | 44,905 |
| 2025-01-21 | 52,342.50 | 52,395.00 | 51,450.00 | 52,290.00 | 49,560.58 | 27,693 |
| 2025-01-20 | 52,290.00 | 52,447.50 | 49,980.00 | 52,447.50 | 49,709.86 | 86,423 |
| 2025-01-17 | 52,500.00 | 52,500.00 | 52,132.50 | 52,447.50 | 49,709.86 | 72,397 |
| 2025-01-16 | 52,185.00 | 52,605.00 | 52,132.50 | 52,500.00 | 49,759.62 | 39,830 |
| 2025-01-15 | 52,815.00 | 52,815.00 | 52,237.50 | 52,395.00 | 49,660.10 | 36,641 |
| 2025-01-14 | 52,710.00 | 52,815.00 | 52,290.00 | 52,605.00 | 49,859.13 | 19,272 |
| 2025-01-13 | 51,555.00 | 52,710.00 | 51,397.50 | 52,710.00 | 49,958.65 | 120,877 |
| 2025-01-10 | 51,607.50 | 51,607.50 | 51,187.50 | 51,555.00 | 48,863.94 | 60,778 |
| 2025-01-09 | 51,450.00 | 51,660.00 | 51,187.50 | 51,607.50 | 48,913.70 | 39,581 |
| 2025-01-08 | 51,240.00 | 51,712.50 | 50,977.50 | 51,502.50 | 48,814.18 | 45,793 |
| 2025-01-07 | 51,607.50 | 51,922.50 | 51,187.50 | 51,555.00 | 48,863.94 | 48,189 |
| 2025-01-06 | 51,660.00 | 51,660.00 | 50,662.50 | 51,607.50 | 48,913.70 | 60,323 |
| 2025-01-03 | 51,607.50 | 51,975.00 | 49,350.00 | 51,712.50 | 49,013.22 | 124,811 |
| 2025-01-02 | 51,660.00 | 52,080.00 | 51,345.00 | 51,765.00 | 49,062.98 | 103,439 |
| 2024-12-30 | 51,345.00 | 51,660.00 | 50,452.50 | 51,660.00 | 48,963.46 | 161,825 |
| 2024-12-27 | 51,555.00 | 53,025.00 | 46,567.50 | 51,397.50 | 48,714.66 | 255,127 |
| 2024-12-26 | 53,655.00 | 54,075.00 | 53,340.00 | 53,760.00 | 48,290.53 | 674,001 |
| 2024-12-24 | 53,445.00 | 53,865.00 | 53,025.00 | 53,550.00 | 48,101.89 | 235,704 |
| 2024-12-23 | 53,760.00 | 54,075.00 | 53,340.00 | 53,655.00 | 48,196.21 | 258,108 |
| 2024-12-20 | 53,655.00 | 53,865.00 | 53,130.00 | 53,760.00 | 48,290.53 | 129,891 |
| 2024-12-19 | 52,500.00 | 53,760.00 | 52,185.00 | 53,655.00 | 48,196.21 | 106,840 |
| 2024-12-18 | 53,340.00 | 53,760.00 | 53,025.00 | 53,340.00 | 47,913.26 | 129,253 |
| 2024-12-17 | 53,130.00 | 53,865.00 | 52,920.00 | 53,340.00 | 47,913.26 | 153,115 |
| 2024-12-16 | 52,027.50 | 53,445.00 | 51,975.00 | 53,130.00 | 47,724.62 | 182,661 |
| 2024-12-13 | 48,720.00 | 53,340.00 | 48,300.00 | 52,080.00 | 46,781.45 | 473,211 |
| 2024-12-12 | 47,250.00 | 48,720.00 | 44,940.00 | 48,720.00 | 43,763.29 | 616,814 |
| 2024-11-20 | 44,625.00 | 44,730.00 | 43,050.00 | 44,625.00 | 40,084.91 | 99,295 |
| 2024-11-19 | 42,787.50 | 44,730.00 | 42,682.50 | 44,467.50 | 39,943.43 | 295,200 |
| 2024-11-18 | 42,682.50 | 43,207.50 | 42,682.50 | 43,050.00 | 38,670.15 | 106,480 |
| 2024-11-15 | 43,365.00 | 43,365.00 | 42,157.50 | 42,997.50 | 38,622.99 | 78,216 |
| 2024-11-14 | 42,997.50 | 44,415.00 | 42,315.00 | 43,365.00 | 38,953.10 | 222,838 |
| 2024-11-13 | 43,627.50 | 43,942.50 | 41,160.00 | 42,997.50 | 38,622.99 | 242,169 |
| 2024-11-12 | 40,740.00 | 43,155.00 | 40,740.00 | 42,997.50 | 38,622.99 | 259,941 |
| 2024-11-11 | 40,320.00 | 41,265.00 | 40,110.00 | 40,740.00 | 36,595.16 | 86,191 |
| 2024-11-08 | 40,372.50 | 40,425.00 | 39,742.50 | 40,320.00 | 36,217.89 | 48,880 |
| 2024-11-07 | 40,687.50 | 40,687.50 | 39,480.00 | 40,110.00 | 36,029.26 | 45,759 |
| 2024-11-06 | 40,740.00 | 41,160.00 | 39,060.00 | 40,477.50 | 36,359.37 | 127,123 |
| 2024-11-05 | 40,897.50 | 41,527.50 | 40,372.50 | 41,055.00 | 36,878.12 | 67,720 |
| 2024-11-04 | 40,845.00 | 41,160.00 | 40,057.50 | 40,897.50 | 36,736.64 | 50,588 |
| 2024-11-01 | 40,950.00 | 41,002.50 | 40,425.00 | 40,897.50 | 36,736.64 | 65,632 |
| 2024-10-31 | 40,372.50 | 41,265.00 | 40,005.00 | 40,635.00 | 36,500.85 | 65,827 |
| 2024-10-30 | 39,007.50 | 40,530.00 | 39,007.50 | 40,372.50 | 36,265.05 | 57,523 |
| 2024-10-29 | 39,690.00 | 39,690.00 | 38,850.00 | 39,217.50 | 35,227.56 | 12,610 |
| 2024-10-28 | 39,322.50 | 39,480.00 | 38,167.50 | 39,217.50 | 35,227.56 | 59,820 |
| 2024-10-25 | 38,692.50 | 39,952.50 | 38,640.00 | 39,585.00 | 35,557.67 | 47,393 |
| 2024-10-24 | 38,902.50 | 39,637.50 | 38,902.50 | 39,480.00 | 35,463.35 | 31,022 |
| 2024-10-23 | 39,217.50 | 39,690.00 | 37,642.50 | 39,217.50 | 35,227.56 | 96,451 |
| 2024-10-22 | 39,585.00 | 39,585.00 | 36,697.50 | 39,322.50 | 35,321.88 | 251,011 |
| 2024-10-21 | 40,740.00 | 41,107.50 | 39,585.00 | 39,585.00 | 35,557.67 | 170,677 |
| 2024-10-18 | 41,422.50 | 41,580.00 | 40,372.50 | 40,950.00 | 36,783.80 | 106,531 |
| 2024-10-17 | 41,370.00 | 41,527.50 | 41,055.00 | 41,370.00 | 37,161.07 | 104,094 |
| 2024-10-16 | 41,527.50 | 41,527.50 | 41,160.00 | 41,370.00 | 37,161.07 | 84,883 |
| 2024-10-15 | 42,420.00 | 42,420.00 | 39,952.50 | 41,370.00 | 37,161.07 | 205,627 |
| 2024-10-14 | 41,790.00 | 42,000.00 | 41,107.50 | 42,000.00 | 37,726.97 | 145,400 |
| 2024-10-11 | 41,265.00 | 41,632.50 | 41,265.00 | 41,475.00 | 37,255.39 | 74,401 |
| 2024-10-10 | 40,267.50 | 41,475.00 | 40,162.50 | 41,422.50 | 37,208.23 | 171,129 |
| 2024-10-08 | 39,900.00 | 40,530.00 | 39,900.00 | 40,215.00 | 36,123.58 | 98,950 |
| 2024-10-07 | 39,847.50 | 40,320.00 | 39,637.50 | 40,005.00 | 35,934.94 | 115,430 |
| 2024-10-04 | 38,272.50 | 39,795.00 | 38,220.00 | 39,690.00 | 35,651.99 | 136,939 |
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.