D I Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 17,150.00 | 18,580.00 | 17,040.00 | 17,740.00 | 17,387.13 | 1,314,051 |
| 2024-07-23 | 19,340.00 | 19,410.00 | 17,700.00 | 17,700.00 | 17,347.93 | 1,574,285 |
| 2024-07-22 | 18,300.00 | 18,690.00 | 17,400.00 | 18,640.00 | 18,269.23 | 1,057,883 |
| 2024-07-19 | 18,440.00 | 19,100.00 | 18,120.00 | 18,350.00 | 17,985.00 | 1,220,204 |
| 2024-07-18 | 17,980.00 | 18,620.00 | 17,600.00 | 18,620.00 | 18,249.63 | 1,689,983 |
| 2024-07-17 | 20,000.00 | 20,150.00 | 18,350.00 | 18,550.00 | 18,181.02 | 1,604,033 |
| 2024-07-16 | 19,810.00 | 20,600.00 | 19,700.00 | 20,150.00 | 19,749.19 | 1,078,306 |
| 2024-07-15 | 20,250.00 | 20,450.00 | 19,450.00 | 19,990.00 | 19,592.38 | 1,276,839 |
| 2024-07-12 | 21,300.00 | 21,350.00 | 19,630.00 | 20,150.00 | 19,749.19 | 2,004,961 |
| 2024-07-11 | 22,500.00 | 23,600.00 | 21,800.00 | 21,950.00 | 21,513.39 | 2,215,731 |
| 2024-07-10 | 22,350.00 | 22,800.00 | 21,850.00 | 21,900.00 | 21,464.39 | 929,664 |
| 2024-07-09 | 23,150.00 | 23,600.00 | 22,500.00 | 22,600.00 | 22,150.46 | 1,065,508 |
| 2024-07-08 | 22,750.00 | 23,650.00 | 22,450.00 | 22,650.00 | 22,199.47 | 1,393,643 |
| 2024-07-05 | 25,400.00 | 25,900.00 | 22,900.00 | 22,950.00 | 22,493.50 | 3,015,076 |
| 2024-07-04 | 24,200.00 | 27,650.00 | 23,300.00 | 25,500.00 | 24,992.78 | 8,505,871 |
| 2024-07-03 | 24,200.00 | 24,750.00 | 21,750.00 | 22,900.00 | 22,444.49 | 2,678,503 |
| 2024-07-02 | 24,900.00 | 25,500.00 | 23,700.00 | 24,300.00 | 23,816.65 | 1,706,562 |
| 2024-07-01 | 26,600.00 | 27,350.00 | 24,500.00 | 24,800.00 | 24,306.70 | 1,742,205 |
| 2024-06-28 | 28,150.00 | 28,200.00 | 26,600.00 | 26,600.00 | 26,070.90 | 1,535,990 |
| 2024-06-27 | 28,450.00 | 30,800.00 | 27,300.00 | 27,650.00 | 27,100.01 | 4,965,515 |
| 2024-06-26 | 27,700.00 | 30,300.00 | 27,500.00 | 28,650.00 | 28,080.12 | 7,167,097 |
| 2024-06-25 | 27,650.00 | 28,300.00 | 26,400.00 | 27,050.00 | 26,511.95 | 2,629,827 |
| 2024-06-24 | 25,350.00 | 28,900.00 | 25,150.00 | 28,700.00 | 28,129.13 | 4,603,187 |
| 2024-06-21 | 24,350.00 | 27,100.00 | 23,300.00 | 25,900.00 | 25,384.82 | 11,113,530 |
| 2024-06-20 | 24,000.00 | 24,850.00 | 23,000.00 | 23,500.00 | 23,032.56 | 2,603,930 |
| 2024-06-19 | 22,600.00 | 26,150.00 | 22,300.00 | 24,200.00 | 23,718.64 | 14,094,010 |
| 2024-06-18 | 21,000.00 | 22,250.00 | 20,900.00 | 21,800.00 | 21,366.37 | 1,997,832 |
| 2024-06-17 | 20,500.00 | 21,400.00 | 20,300.00 | 20,650.00 | 20,239.25 | 711,178 |
| 2024-06-14 | 22,250.00 | 22,350.00 | 20,550.00 | 20,950.00 | 20,533.28 | 1,342,208 |
| 2024-06-13 | 21,800.00 | 22,800.00 | 20,900.00 | 22,150.00 | 21,709.41 | 3,673,954 |
| 2024-06-12 | 21,850.00 | 21,900.00 | 20,500.00 | 20,850.00 | 20,435.27 | 1,213,603 |
| 2024-06-11 | 21,400.00 | 22,050.00 | 20,500.00 | 21,800.00 | 21,366.37 | 1,685,214 |
| 2024-06-10 | 19,900.00 | 21,400.00 | 19,430.00 | 21,250.00 | 20,827.31 | 2,177,703 |
| 2024-06-07 | 22,100.00 | 22,850.00 | 20,300.00 | 20,300.00 | 19,896.21 | 3,114,940 |
| 2024-06-05 | 23,350.00 | 25,800.00 | 20,800.00 | 22,200.00 | 21,758.42 | 16,288,070 |
| 2024-06-04 | 19,820.00 | 22,450.00 | 19,230.00 | 20,800.00 | 20,386.27 | 6,830,927 |
| 2024-06-03 | 20,850.00 | 21,550.00 | 19,150.00 | 19,810.00 | 19,415.96 | 2,959,768 |
| 2024-05-31 | 18,130.00 | 21,950.00 | 17,750.00 | 21,000.00 | 20,582.29 | 9,467,483 |
| 2024-05-30 | 17,000.00 | 18,240.00 | 16,400.00 | 18,130.00 | 17,769.37 | 1,084,780 |
| 2024-05-29 | 18,200.00 | 19,600.00 | 17,110.00 | 17,330.00 | 16,985.29 | 2,943,857 |
| 2024-05-28 | 18,870.00 | 18,960.00 | 17,760.00 | 17,860.00 | 17,504.75 | 1,027,691 |
| 2024-05-27 | 19,170.00 | 19,440.00 | 18,370.00 | 18,970.00 | 18,592.67 | 955,754 |
| 2024-05-24 | 19,840.00 | 20,100.00 | 18,020.00 | 19,170.00 | 18,788.69 | 1,909,847 |
| 2024-05-23 | 20,800.00 | 21,200.00 | 19,350.00 | 19,800.00 | 19,406.16 | 2,410,649 |
| 2024-05-22 | 19,600.00 | 20,700.00 | 19,380.00 | 19,790.00 | 19,396.36 | 1,460,502 |
| 2024-05-21 | 19,560.00 | 21,500.00 | 19,420.00 | 19,950.00 | 19,553.17 | 4,420,380 |
| 2024-05-20 | 19,910.00 | 20,100.00 | 18,280.00 | 18,900.00 | 18,524.06 | 1,348,774 |
| 2024-05-17 | 18,710.00 | 19,940.00 | 18,400.00 | 19,590.00 | 19,200.33 | 1,802,597 |
| 2024-05-16 | 18,200.00 | 20,000.00 | 17,930.00 | 18,670.00 | 18,298.63 | 3,139,851 |
| 2024-05-14 | 16,870.00 | 17,680.00 | 16,500.00 | 17,540.00 | 17,191.11 | 1,081,828 |
| 2024-05-13 | 17,580.00 | 17,840.00 | 16,630.00 | 16,880.00 | 16,544.24 | 1,203,495 |
| 2024-05-10 | 18,650.00 | 18,790.00 | 17,050.00 | 17,300.00 | 16,955.88 | 1,963,547 |
| 2024-05-09 | 20,150.00 | 20,650.00 | 18,650.00 | 18,650.00 | 18,279.03 | 1,584,445 |
| 2024-05-08 | 19,950.00 | 21,000.00 | 19,620.00 | 20,100.00 | 19,700.19 | 1,534,523 |
| 2024-05-07 | 20,900.00 | 22,750.00 | 19,860.00 | 20,200.00 | 19,798.20 | 3,552,717 |
| 2024-05-03 | 19,620.00 | 19,860.00 | 18,330.00 | 19,750.00 | 19,357.15 | 1,280,861 |
| 2024-05-02 | 19,590.00 | 19,590.00 | 18,870.00 | 19,250.00 | 18,867.10 | 872,363 |
| 2024-04-30 | 21,200.00 | 21,250.00 | 19,500.00 | 20,000.00 | 19,602.18 | 1,019,251 |
| 2024-04-29 | 19,640.00 | 21,450.00 | 19,400.00 | 21,050.00 | 20,631.29 | 2,070,304 |
| 2024-04-26 | 19,680.00 | 19,800.00 | 18,620.00 | 19,400.00 | 19,014.11 | 1,149,851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.