D I Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18,820.00 | 19,880.00 | 18,250.00 | 18,930.00 | 18,553.46 | 1,306,622 |
| 2024-04-24 | 19,500.00 | 20,250.00 | 19,110.00 | 19,310.00 | 18,925.90 | 2,444,912 |
| 2024-04-23 | 19,290.00 | 19,430.00 | 18,120.00 | 18,830.00 | 18,455.45 | 1,645,460 |
| 2024-04-22 | 19,680.00 | 19,990.00 | 18,100.00 | 19,030.00 | 18,651.47 | 3,221,665 |
| 2024-04-19 | 23,200.00 | 23,500.00 | 20,250.00 | 21,100.00 | 20,680.30 | 4,161,927 |
| 2024-04-18 | 20,250.00 | 25,350.00 | 19,560.00 | 24,300.00 | 23,816.65 | 11,572,660 |
| 2024-04-17 | 19,420.00 | 21,400.00 | 19,230.00 | 20,250.00 | 19,847.21 | 7,875,618 |
| 2024-04-16 | 22,050.00 | 22,100.00 | 18,580.00 | 19,070.00 | 18,690.68 | 5,706,280 |
| 2024-04-15 | 18,950.00 | 23,150.00 | 18,750.00 | 22,650.00 | 22,199.47 | 14,379,840 |
| 2024-04-12 | 17,750.00 | 20,100.00 | 17,640.00 | 18,940.00 | 18,563.26 | 12,491,400 |
| 2024-04-11 | 15,300.00 | 18,470.00 | 15,150.00 | 17,580.00 | 17,230.31 | 18,159,551 |
| 2024-04-09 | 14,910.00 | 16,420.00 | 14,170.00 | 15,700.00 | 15,387.71 | 5,655,466 |
| 2024-04-08 | 15,420.00 | 15,500.00 | 14,310.00 | 15,040.00 | 14,740.84 | 2,458,661 |
| 2024-04-05 | 15,750.00 | 16,780.00 | 15,400.00 | 15,400.00 | 15,093.68 | 4,821,262 |
| 2024-04-04 | 13,550.00 | 17,200.00 | 13,350.00 | 16,140.00 | 15,818.96 | 20,731,900 |
| 2024-04-03 | 11,460.00 | 13,730.00 | 10,940.00 | 13,700.00 | 13,427.49 | 6,361,484 |
| 2024-04-02 | 12,450.00 | 12,520.00 | 11,450.00 | 11,710.00 | 11,477.08 | 1,996,420 |
| 2024-04-01 | 13,250.00 | 13,250.00 | 12,210.00 | 12,210.00 | 11,967.13 | 2,263,231 |
| 2024-03-29 | 11,430.00 | 14,030.00 | 11,430.00 | 12,750.00 | 12,496.39 | 16,512,881 |
| 2024-03-28 | 10,550.00 | 11,840.00 | 10,480.00 | 11,320.00 | 11,094.83 | 5,185,746 |
| 2024-03-27 | 9,820.00 | 10,790.00 | 9,660.00 | 10,560.00 | 10,349.95 | 2,920,150 |
| 2024-03-26 | 9,400.00 | 9,690.00 | 9,240.00 | 9,580.00 | 9,389.44 | 760,224 |
| 2024-03-25 | 9,600.00 | 9,680.00 | 9,320.00 | 9,440.00 | 9,252.23 | 484,782 |
| 2024-03-22 | 9,930.00 | 9,980.00 | 9,360.00 | 9,600.00 | 9,409.05 | 631,742 |
| 2024-03-21 | 10,070.00 | 10,840.00 | 9,780.00 | 9,810.00 | 9,614.87 | 1,670,356 |
| 2024-03-20 | 9,790.00 | 10,340.00 | 9,380.00 | 9,850.00 | 9,654.07 | 1,519,795 |
| 2024-03-19 | 10,620.00 | 11,000.00 | 9,470.00 | 9,790.00 | 9,595.27 | 3,107,641 |
| 2024-03-18 | 10,380.00 | 11,000.00 | 10,360.00 | 10,470.00 | 10,261.74 | 1,412,110 |
| 2024-03-15 | 10,180.00 | 10,580.00 | 9,910.00 | 10,380.00 | 10,173.53 | 986,751 |
| 2024-03-14 | 11,030.00 | 11,040.00 | 10,370.00 | 10,470.00 | 10,261.74 | 954,855 |
| 2024-03-13 | 10,950.00 | 11,440.00 | 10,730.00 | 11,000.00 | 10,781.20 | 1,897,310 |
| 2024-03-12 | 10,370.00 | 10,940.00 | 10,190.00 | 10,800.00 | 10,585.18 | 1,791,964 |
| 2024-03-11 | 11,410.00 | 11,500.00 | 10,290.00 | 10,400.00 | 10,193.13 | 2,602,758 |
| 2024-03-08 | 12,100.00 | 12,410.00 | 11,600.00 | 11,790.00 | 11,555.48 | 1,494,597 |
| 2024-03-07 | 11,950.00 | 12,550.00 | 11,910.00 | 12,390.00 | 12,143.55 | 2,782,365 |
| 2024-03-06 | 11,440.00 | 12,500.00 | 11,210.00 | 12,070.00 | 11,829.91 | 7,766,821 |
| 2024-03-05 | 9,250.00 | 11,750.00 | 9,040.00 | 11,740.00 | 11,506.48 | 12,937,150 |
| 2024-03-04 | 8,840.00 | 9,250.00 | 8,830.00 | 9,040.00 | 8,860.18 | 825,749 |
| 2024-02-29 | 8,620.00 | 9,070.00 | 8,390.00 | 8,720.00 | 8,546.55 | 978,435 |
| 2024-02-28 | 8,320.00 | 9,290.00 | 8,150.00 | 8,450.00 | 8,281.92 | 1,976,769 |
| 2024-02-27 | 8,420.00 | 8,510.00 | 8,150.00 | 8,350.00 | 8,183.91 | 769,445 |
| 2024-02-26 | 8,710.00 | 8,900.00 | 8,320.00 | 8,490.00 | 8,321.12 | 802,787 |
| 2024-02-23 | 8,670.00 | 8,950.00 | 8,160.00 | 8,770.00 | 8,595.56 | 1,250,767 |
| 2024-02-22 | 8,310.00 | 8,720.00 | 7,990.00 | 8,590.00 | 8,419.14 | 2,721,533 |
| 2024-02-21 | 8,260.00 | 8,260.00 | 7,800.00 | 7,900.00 | 7,742.86 | 1,591,798 |
| 2024-02-20 | 7,190.00 | 8,190.00 | 7,140.00 | 7,940.00 | 7,782.06 | 6,634,679 |
| 2024-02-19 | 6,200.00 | 7,240.00 | 6,170.00 | 7,160.00 | 7,017.58 | 2,772,060 |
| 2024-02-16 | 6,230.00 | 6,330.00 | 6,150.00 | 6,240.00 | 6,115.88 | 131,836 |
| 2024-02-15 | 6,240.00 | 6,270.00 | 6,120.00 | 6,200.00 | 6,076.68 | 93,376 |
| 2024-02-14 | 6,100.00 | 6,300.00 | 6,060.00 | 6,200.00 | 6,076.68 | 163,241 |
| 2024-02-13 | 6,070.00 | 6,270.00 | 6,020.00 | 6,160.00 | 6,037.47 | 193,114 |
| 2024-02-08 | 5,870.00 | 6,060.00 | 5,870.00 | 6,000.00 | 5,880.65 | 60,245 |
| 2024-02-07 | 6,010.00 | 6,040.00 | 5,800.00 | 5,870.00 | 5,753.24 | 137,010 |
| 2024-02-06 | 6,030.00 | 6,050.00 | 5,890.00 | 6,010.00 | 5,890.45 | 93,751 |
| 2024-02-05 | 6,110.00 | 6,110.00 | 5,960.00 | 6,000.00 | 5,880.65 | 61,917 |
| 2024-02-02 | 5,980.00 | 6,140.00 | 5,980.00 | 6,050.00 | 5,929.66 | 109,298 |
| 2024-02-01 | 5,950.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,861.05 | 120,412 |
| 2024-01-31 | 6,280.00 | 6,280.00 | 5,970.00 | 6,000.00 | 5,880.65 | 146,569 |
| 2024-01-30 | 6,320.00 | 6,410.00 | 6,150.00 | 6,230.00 | 6,106.08 | 107,199 |
| 2024-01-29 | 6,470.00 | 6,510.00 | 6,300.00 | 6,340.00 | 6,213.89 | 165,255 |
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.