D I Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,470.00 | 6,510.00 | 6,300.00 | 6,340.00 | 6,213.89 | 165,255 |
| 2024-01-26 | 6,470.00 | 6,570.00 | 6,400.00 | 6,460.00 | 6,331.50 | 130,783 |
| 2024-01-25 | 6,530.00 | 6,680.00 | 6,440.00 | 6,510.00 | 6,380.51 | 432,876 |
| 2024-01-24 | 6,410.00 | 6,570.00 | 6,350.00 | 6,500.00 | 6,370.71 | 189,818 |
| 2024-01-23 | 6,440.00 | 6,450.00 | 6,330.00 | 6,390.00 | 6,262.90 | 87,409 |
| 2024-01-22 | 6,290.00 | 6,530.00 | 6,280.00 | 6,440.00 | 6,311.90 | 358,582 |
| 2024-01-19 | 6,050.00 | 6,240.00 | 6,030.00 | 6,200.00 | 6,076.68 | 147,518 |
| 2024-01-18 | 5,860.00 | 5,990.00 | 5,790.00 | 5,930.00 | 5,812.05 | 59,495 |
| 2024-01-17 | 6,030.00 | 6,080.00 | 5,630.00 | 5,910.00 | 5,792.44 | 98,084 |
| 2024-01-16 | 6,130.00 | 6,190.00 | 5,960.00 | 6,020.00 | 5,900.26 | 78,438 |
| 2024-01-15 | 6,220.00 | 6,260.00 | 6,110.00 | 6,130.00 | 6,008.07 | 79,517 |
| 2024-01-12 | 6,350.00 | 6,360.00 | 6,130.00 | 6,210.00 | 6,086.48 | 137,565 |
| 2024-01-11 | 6,450.00 | 6,470.00 | 6,340.00 | 6,350.00 | 6,223.69 | 109,511 |
| 2024-01-10 | 6,470.00 | 6,500.00 | 6,360.00 | 6,440.00 | 6,311.90 | 152,390 |
| 2024-01-09 | 6,510.00 | 6,660.00 | 6,350.00 | 6,510.00 | 6,380.51 | 229,578 |
| 2024-01-08 | 6,460.00 | 6,560.00 | 6,390.00 | 6,420.00 | 6,292.30 | 166,160 |
| 2024-01-05 | 6,510.00 | 6,570.00 | 6,400.00 | 6,420.00 | 6,292.30 | 155,968 |
| 2024-01-04 | 6,500.00 | 6,730.00 | 6,460.00 | 6,510.00 | 6,380.51 | 229,443 |
| 2024-01-03 | 6,520.00 | 6,910.00 | 6,350.00 | 6,570.00 | 6,439.32 | 576,668 |
| 2024-01-02 | 6,380.00 | 6,760.00 | 6,330.00 | 6,710.00 | 6,576.53 | 477,742 |
| 2023-12-28 | 6,420.00 | 6,430.00 | 6,250.00 | 6,300.00 | 6,174.69 | 113,520 |
| 2023-12-27 | 6,210.00 | 6,390.00 | 6,200.00 | 6,360.00 | 6,233.49 | 216,314 |
| 2023-12-26 | 6,400.00 | 6,470.00 | 6,190.00 | 6,210.00 | 5,988.47 | 284,374 |
| 2023-12-22 | 6,500.00 | 6,580.00 | 6,320.00 | 6,400.00 | 6,171.69 | 368,198 |
| 2023-12-21 | 6,150.00 | 6,550.00 | 6,100.00 | 6,350.00 | 6,123.47 | 264,980 |
| 2023-12-20 | 6,330.00 | 6,350.00 | 6,220.00 | 6,270.00 | 6,046.33 | 136,358 |
| 2023-12-19 | 6,350.00 | 6,390.00 | 6,190.00 | 6,270.00 | 6,046.33 | 189,041 |
| 2023-12-18 | 6,120.00 | 6,350.00 | 6,120.00 | 6,310.00 | 6,084.90 | 287,800 |
| 2023-12-15 | 6,340.00 | 6,350.00 | 6,080.00 | 6,100.00 | 5,882.39 | 434,612 |
| 2023-12-14 | 6,270.00 | 7,110.00 | 6,120.00 | 6,390.00 | 6,162.04 | 3,525,411 |
| 2023-12-13 | 5,980.00 | 6,470.00 | 5,840.00 | 6,190.00 | 5,969.18 | 905,140 |
| 2023-12-12 | 5,760.00 | 5,900.00 | 5,710.00 | 5,900.00 | 5,689.52 | 168,639 |
| 2023-12-11 | 5,700.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,487.02 | 78,377 |
| 2023-12-08 | 5,650.00 | 5,750.00 | 5,620.00 | 5,650.00 | 5,448.44 | 67,345 |
| 2023-12-07 | 5,710.00 | 5,710.00 | 5,540.00 | 5,610.00 | 5,409.87 | 76,213 |
| 2023-12-06 | 5,640.00 | 5,690.00 | 5,510.00 | 5,660.00 | 5,458.09 | 87,790 |
| 2023-12-05 | 5,750.00 | 5,830.00 | 5,540.00 | 5,600.00 | 5,400.23 | 160,013 |
| 2023-12-04 | 5,840.00 | 5,930.00 | 5,730.00 | 5,810.00 | 5,602.74 | 197,814 |
| 2023-12-01 | 5,950.00 | 6,000.00 | 5,760.00 | 5,780.00 | 5,573.81 | 168,740 |
| 2023-11-30 | 5,980.00 | 6,010.00 | 5,870.00 | 5,970.00 | 5,757.03 | 77,981 |
| 2023-11-29 | 6,090.00 | 6,090.00 | 5,910.00 | 5,910.00 | 5,699.17 | 89,814 |
| 2023-11-28 | 6,150.00 | 6,180.00 | 6,000.00 | 6,030.00 | 5,814.89 | 131,056 |
| 2023-11-27 | 6,080.00 | 6,220.00 | 6,030.00 | 6,130.00 | 5,911.32 | 69,743 |
| 2023-11-24 | 6,200.00 | 6,200.00 | 6,010.00 | 6,080.00 | 5,863.10 | 83,758 |
| 2023-11-23 | 6,190.00 | 6,210.00 | 6,070.00 | 6,070.00 | 5,853.46 | 98,318 |
| 2023-11-22 | 6,160.00 | 6,260.00 | 6,100.00 | 6,190.00 | 5,969.18 | 71,460 |
| 2023-11-21 | 6,150.00 | 6,290.00 | 6,150.00 | 6,160.00 | 5,940.25 | 82,683 |
| 2023-11-20 | 6,040.00 | 6,260.00 | 5,960.00 | 6,140.00 | 5,920.96 | 119,089 |
| 2023-11-17 | 6,070.00 | 6,130.00 | 5,870.00 | 5,960.00 | 5,747.38 | 111,115 |
| 2023-11-16 | 6,150.00 | 6,150.00 | 5,980.00 | 6,070.00 | 5,853.46 | 76,615 |
| 2023-11-15 | 5,860.00 | 6,140.00 | 5,860.00 | 6,080.00 | 5,863.10 | 200,681 |
| 2023-11-14 | 5,680.00 | 5,770.00 | 5,650.00 | 5,750.00 | 5,544.88 | 227,053 |
| 2023-11-13 | 6,470.00 | 6,470.00 | 5,660.00 | 5,660.00 | 5,458.09 | 542,894 |
| 2023-11-10 | 6,640.00 | 6,670.00 | 6,300.00 | 6,360.00 | 6,133.11 | 196,215 |
| 2023-11-09 | 6,740.00 | 6,900.00 | 6,550.00 | 6,640.00 | 6,403.13 | 185,771 |
| 2023-11-08 | 6,710.00 | 6,870.00 | 6,580.00 | 6,630.00 | 6,393.48 | 156,221 |
| 2023-11-07 | 6,800.00 | 6,890.00 | 6,540.00 | 6,680.00 | 6,441.70 | 191,341 |
| 2023-11-06 | 6,920.00 | 7,000.00 | 6,710.00 | 6,850.00 | 6,605.63 | 450,547 |
| 2023-11-03 | 6,860.00 | 6,940.00 | 6,750.00 | 6,820.00 | 6,576.70 | 109,604 |
| 2023-11-02 | 6,700.00 | 6,960.00 | 6,640.00 | 6,760.00 | 6,518.84 | 180,182 |
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.