DI Dong Il Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 38,272.50 | 38,640.00 | 37,170.00 | 38,115.00 | 34,237.23 | 98,936 |
| 2024-09-30 | 38,430.00 | 38,797.50 | 37,537.50 | 38,430.00 | 34,520.18 | 49,954 |
| 2024-09-27 | 38,062.50 | 38,850.00 | 37,905.00 | 38,535.00 | 34,614.50 | 65,765 |
| 2024-09-26 | 36,750.00 | 38,272.50 | 36,697.50 | 38,115.00 | 34,237.23 | 133,515 |
| 2024-09-25 | 40,215.00 | 40,372.50 | 35,070.00 | 36,697.50 | 32,963.94 | 453,820 |
| 2024-09-24 | 38,535.00 | 40,687.50 | 38,377.50 | 40,477.50 | 36,359.37 | 343,746 |
| 2024-09-23 | 38,115.00 | 38,535.00 | 36,645.00 | 38,220.00 | 34,331.55 | 235,558 |
| 2024-09-20 | 35,490.00 | 38,115.00 | 35,385.00 | 38,115.00 | 34,237.23 | 356,883 |
| 2024-09-19 | 34,387.50 | 35,227.50 | 34,387.50 | 35,175.00 | 31,596.34 | 180,039 |
| 2024-09-13 | 34,072.50 | 34,440.00 | 34,072.50 | 34,282.50 | 30,794.64 | 72,437 |
| 2024-09-12 | 33,390.00 | 34,177.50 | 33,285.00 | 34,072.50 | 30,606.01 | 130,740 |
| 2024-09-11 | 33,600.00 | 33,810.00 | 33,285.00 | 33,390.00 | 29,992.94 | 77,803 |
| 2024-09-10 | 33,390.00 | 33,652.50 | 33,180.00 | 33,600.00 | 30,181.58 | 66,592 |
| 2024-09-09 | 32,130.00 | 33,390.00 | 32,130.00 | 33,390.00 | 29,992.94 | 117,339 |
| 2024-09-06 | 32,445.00 | 32,602.50 | 31,972.50 | 32,497.50 | 29,191.25 | 80,064 |
| 2024-09-05 | 32,182.50 | 32,760.00 | 31,762.50 | 32,445.00 | 29,144.09 | 62,001 |
| 2024-09-04 | 31,972.50 | 32,550.00 | 31,605.00 | 32,340.00 | 29,049.77 | 85,388 |
| 2024-09-03 | 32,655.00 | 32,760.00 | 31,185.00 | 32,550.00 | 29,238.40 | 116,041 |
| 2024-09-02 | 33,075.00 | 33,705.00 | 31,815.00 | 32,550.00 | 29,238.40 | 222,014 |
| 2024-08-30 | 31,920.00 | 32,865.00 | 31,920.00 | 32,865.00 | 29,521.36 | 124,559 |
| 2024-08-29 | 31,710.00 | 32,077.50 | 31,552.50 | 32,077.50 | 28,813.98 | 58,926 |
| 2024-08-28 | 31,762.50 | 31,867.50 | 31,290.00 | 31,710.00 | 28,483.86 | 47,776 |
| 2024-08-27 | 31,237.50 | 31,762.50 | 31,237.50 | 31,710.00 | 28,483.86 | 84,804 |
| 2024-08-26 | 31,185.00 | 31,500.00 | 31,132.50 | 31,237.50 | 28,059.44 | 45,931 |
| 2024-08-23 | 31,237.50 | 31,290.00 | 30,240.00 | 31,290.00 | 28,106.59 | 56,239 |
| 2024-08-22 | 31,237.50 | 31,552.50 | 31,080.00 | 31,237.50 | 28,059.44 | 32,632 |
| 2024-08-21 | 31,185.00 | 31,395.00 | 30,712.50 | 31,290.00 | 28,106.59 | 30,121 |
| 2024-08-20 | 31,605.00 | 31,657.50 | 30,555.00 | 31,132.50 | 27,965.12 | 105,197 |
| 2024-08-19 | 31,920.00 | 31,920.00 | 30,765.00 | 31,657.50 | 28,436.71 | 95,588 |
| 2024-08-16 | 32,077.50 | 32,130.00 | 31,762.50 | 31,920.00 | 28,672.50 | 49,357 |
| 2024-08-14 | 31,867.50 | 32,130.00 | 31,710.00 | 32,025.00 | 28,766.82 | 71,972 |
| 2024-08-13 | 32,077.50 | 32,130.00 | 31,762.50 | 31,920.00 | 28,672.50 | 56,392 |
| 2024-08-12 | 31,762.50 | 32,025.00 | 31,657.50 | 31,920.00 | 28,672.50 | 78,082 |
| 2024-08-09 | 31,500.00 | 32,287.50 | 31,447.50 | 31,710.00 | 28,483.86 | 145,470 |
| 2024-08-08 | 30,765.00 | 31,290.00 | 30,555.00 | 31,290.00 | 28,106.59 | 122,969 |
| 2024-08-07 | 29,452.50 | 31,027.50 | 29,452.50 | 30,870.00 | 27,729.33 | 116,776 |
| 2024-08-06 | 27,930.00 | 29,715.00 | 27,930.00 | 29,715.00 | 26,691.83 | 150,759 |
| 2024-08-05 | 31,237.50 | 31,237.50 | 25,725.00 | 27,510.00 | 24,711.17 | 229,553 |
| 2024-08-02 | 31,342.50 | 31,605.00 | 30,870.00 | 31,342.50 | 28,153.75 | 134,744 |
| 2024-08-01 | 30,975.00 | 31,710.00 | 30,870.00 | 31,500.00 | 28,295.23 | 215,720 |
| 2024-07-31 | 30,870.00 | 30,975.00 | 30,502.50 | 30,922.50 | 27,776.48 | 68,455 |
| 2024-07-30 | 30,870.00 | 30,975.00 | 30,765.00 | 30,922.50 | 27,776.48 | 65,710 |
| 2024-07-29 | 30,555.00 | 31,132.50 | 30,555.00 | 30,922.50 | 27,776.48 | 87,348 |
| 2024-07-26 | 30,292.50 | 30,555.00 | 29,977.50 | 30,555.00 | 27,446.37 | 68,079 |
| 2024-07-25 | 30,240.00 | 30,660.00 | 29,557.50 | 30,292.50 | 27,210.58 | 104,429 |
| 2024-07-24 | 29,400.00 | 30,555.00 | 29,400.00 | 30,345.00 | 27,257.74 | 124,487 |
| 2024-07-23 | 29,557.50 | 29,557.50 | 29,347.50 | 29,505.00 | 26,503.20 | 41,268 |
| 2024-07-22 | 29,505.00 | 29,767.50 | 29,347.50 | 29,452.50 | 26,456.04 | 81,718 |
| 2024-07-19 | 29,610.00 | 29,610.00 | 29,242.50 | 29,557.50 | 26,550.36 | 48,019 |
| 2024-07-18 | 29,190.00 | 29,452.50 | 28,980.00 | 29,295.00 | 26,314.56 | 59,641 |
| 2024-07-17 | 29,610.00 | 29,610.00 | 29,190.00 | 29,452.50 | 26,456.04 | 63,443 |
| 2024-07-16 | 29,400.00 | 29,610.00 | 29,295.00 | 29,557.50 | 26,550.36 | 46,423 |
| 2024-07-15 | 29,715.00 | 29,820.00 | 29,295.00 | 29,505.00 | 26,503.20 | 67,567 |
| 2024-07-12 | 29,085.00 | 29,662.50 | 28,822.50 | 29,400.00 | 26,408.88 | 102,697 |
| 2024-07-11 | 28,665.00 | 29,137.50 | 28,665.00 | 28,927.50 | 25,984.45 | 105,516 |
| 2024-07-10 | 28,245.00 | 28,612.50 | 27,615.00 | 28,560.00 | 25,654.34 | 59,670 |
| 2024-07-09 | 28,402.50 | 28,980.00 | 27,562.50 | 28,087.50 | 25,229.91 | 97,824 |
| 2024-07-08 | 28,035.00 | 28,980.00 | 28,035.00 | 28,770.00 | 25,842.98 | 85,569 |
| 2024-07-05 | 28,350.00 | 28,980.00 | 27,352.50 | 28,140.00 | 25,277.07 | 124,896 |
| 2024-07-04 | 29,820.00 | 30,135.00 | 28,192.50 | 28,350.00 | 25,465.71 | 173,036 |
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.