D I Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 8,050.00 | 8,110.00 | 7,810.00 | 7,820.00 | 7,541.03 | 93,392 |
| 2023-07-28 | 7,600.00 | 8,050.00 | 7,520.00 | 8,000.00 | 7,714.61 | 145,386 |
| 2023-07-27 | 7,330.00 | 7,700.00 | 7,320.00 | 7,680.00 | 7,406.03 | 121,603 |
| 2023-07-26 | 7,650.00 | 7,700.00 | 7,260.00 | 7,330.00 | 7,068.51 | 221,809 |
| 2023-07-25 | 7,550.00 | 7,690.00 | 7,410.00 | 7,670.00 | 7,396.38 | 86,317 |
| 2023-07-24 | 7,890.00 | 7,890.00 | 7,510.00 | 7,610.00 | 7,338.52 | 135,963 |
| 2023-07-21 | 7,850.00 | 7,900.00 | 7,710.00 | 7,790.00 | 7,512.10 | 89,442 |
| 2023-07-20 | 7,950.00 | 8,110.00 | 7,800.00 | 7,900.00 | 7,618.18 | 144,821 |
| 2023-07-19 | 8,290.00 | 8,390.00 | 7,910.00 | 8,060.00 | 7,772.47 | 178,089 |
| 2023-07-18 | 8,420.00 | 8,420.00 | 8,010.00 | 8,290.00 | 7,994.26 | 236,486 |
| 2023-07-17 | 8,010.00 | 8,380.00 | 7,920.00 | 8,300.00 | 8,003.91 | 428,830 |
| 2023-07-14 | 7,700.00 | 8,080.00 | 7,700.00 | 8,000.00 | 7,714.61 | 325,809 |
| 2023-07-13 | 7,600.00 | 7,740.00 | 7,530.00 | 7,700.00 | 7,425.31 | 69,112 |
| 2023-07-12 | 7,440.00 | 7,550.00 | 7,350.00 | 7,530.00 | 7,261.38 | 60,298 |
| 2023-07-11 | 7,350.00 | 7,450.00 | 7,300.00 | 7,440.00 | 7,174.59 | 50,906 |
| 2023-07-10 | 7,610.00 | 7,610.00 | 7,190.00 | 7,270.00 | 7,010.65 | 138,196 |
| 2023-07-07 | 7,760.00 | 7,760.00 | 7,500.00 | 7,610.00 | 7,338.52 | 139,897 |
| 2023-07-06 | 7,970.00 | 7,970.00 | 7,620.00 | 7,760.00 | 7,483.17 | 162,344 |
| 2023-07-05 | 8,060.00 | 8,150.00 | 7,830.00 | 7,920.00 | 7,637.46 | 341,927 |
| 2023-07-04 | 7,650.00 | 7,850.00 | 7,580.00 | 7,810.00 | 7,531.39 | 140,707 |
| 2023-07-03 | 7,560.00 | 7,730.00 | 7,550.00 | 7,710.00 | 7,434.95 | 121,052 |
| 2023-06-30 | 7,520.00 | 7,620.00 | 7,360.00 | 7,570.00 | 7,299.95 | 68,571 |
| 2023-06-29 | 7,520.00 | 7,670.00 | 7,520.00 | 7,550.00 | 7,280.66 | 75,917 |
| 2023-06-28 | 7,500.00 | 7,650.00 | 7,420.00 | 7,550.00 | 7,280.66 | 78,534 |
| 2023-06-27 | 7,470.00 | 7,510.00 | 7,340.00 | 7,500.00 | 7,232.45 | 94,202 |
| 2023-06-26 | 7,500.00 | 7,610.00 | 7,340.00 | 7,520.00 | 7,251.73 | 104,872 |
| 2023-06-23 | 7,580.00 | 7,660.00 | 7,490.00 | 7,510.00 | 7,242.09 | 87,460 |
| 2023-06-22 | 7,440.00 | 7,630.00 | 7,340.00 | 7,520.00 | 7,251.73 | 124,830 |
| 2023-06-21 | 7,360.00 | 7,600.00 | 7,310.00 | 7,440.00 | 7,174.59 | 270,931 |
| 2023-06-20 | 7,290.00 | 7,450.00 | 7,220.00 | 7,360.00 | 7,097.44 | 128,768 |
| 2023-06-19 | 7,430.00 | 7,480.00 | 7,310.00 | 7,370.00 | 7,107.08 | 97,722 |
| 2023-06-16 | 7,450.00 | 7,530.00 | 7,320.00 | 7,440.00 | 7,174.59 | 298,251 |
| 2023-06-15 | 7,060.00 | 8,500.00 | 7,020.00 | 7,510.00 | 7,242.09 | 1,586,675 |
| 2023-06-14 | 7,210.00 | 7,210.00 | 6,900.00 | 7,060.00 | 6,808.14 | 167,142 |
| 2023-06-13 | 7,160.00 | 7,400.00 | 7,140.00 | 7,200.00 | 6,943.15 | 170,963 |
| 2023-06-12 | 7,170.00 | 7,170.00 | 7,070.00 | 7,110.00 | 6,856.36 | 42,870 |
| 2023-06-09 | 7,080.00 | 7,190.00 | 7,020.00 | 7,120.00 | 6,866.00 | 117,230 |
| 2023-06-08 | 7,060.00 | 7,380.00 | 6,930.00 | 6,990.00 | 6,740.64 | 172,900 |
| 2023-06-07 | 7,080.00 | 7,160.00 | 7,010.00 | 7,120.00 | 6,866.00 | 74,094 |
| 2023-06-05 | 7,050.00 | 7,100.00 | 6,960.00 | 7,080.00 | 6,827.43 | 76,276 |
| 2023-06-02 | 7,090.00 | 7,210.00 | 7,040.00 | 7,100.00 | 6,846.72 | 58,846 |
| 2023-06-01 | 6,980.00 | 7,150.00 | 6,950.00 | 7,090.00 | 6,837.07 | 69,190 |
| 2023-05-31 | 7,040.00 | 7,100.00 | 6,870.00 | 7,070.00 | 6,817.79 | 92,839 |
| 2023-05-30 | 7,030.00 | 7,110.00 | 6,920.00 | 7,050.00 | 6,798.50 | 104,482 |
| 2023-05-26 | 7,030.00 | 7,100.00 | 6,800.00 | 6,870.00 | 6,624.92 | 194,153 |
| 2023-05-25 | 7,090.00 | 7,200.00 | 6,860.00 | 6,900.00 | 6,653.85 | 105,218 |
| 2023-05-24 | 7,020.00 | 7,090.00 | 6,890.00 | 6,990.00 | 6,740.64 | 119,160 |
| 2023-05-23 | 7,320.00 | 7,320.00 | 7,060.00 | 7,130.00 | 6,875.65 | 82,372 |
| 2023-05-22 | 7,330.00 | 7,370.00 | 7,150.00 | 7,200.00 | 6,943.15 | 155,679 |
| 2023-05-19 | 6,920.00 | 7,300.00 | 6,800.00 | 7,140.00 | 6,885.29 | 228,318 |
| 2023-05-18 | 6,650.00 | 6,730.00 | 6,500.00 | 6,720.00 | 6,480.27 | 90,132 |
| 2023-05-17 | 6,500.00 | 6,570.00 | 6,400.00 | 6,570.00 | 6,335.62 | 73,021 |
| 2023-05-16 | 6,830.00 | 6,850.00 | 6,430.00 | 6,460.00 | 6,229.55 | 207,513 |
| 2023-05-15 | 6,930.00 | 6,940.00 | 6,610.00 | 6,780.00 | 6,538.13 | 46,817 |
| 2023-05-12 | 6,730.00 | 6,830.00 | 6,700.00 | 6,800.00 | 6,557.42 | 29,710 |
| 2023-05-11 | 6,940.00 | 6,940.00 | 6,720.00 | 6,730.00 | 6,489.92 | 74,474 |
| 2023-05-10 | 6,880.00 | 7,000.00 | 6,800.00 | 6,830.00 | 6,586.35 | 45,392 |
| 2023-05-09 | 6,840.00 | 6,930.00 | 6,750.00 | 6,880.00 | 6,634.56 | 111,805 |
| 2023-05-08 | 6,970.00 | 7,140.00 | 6,840.00 | 6,930.00 | 6,682.78 | 102,154 |
| 2023-05-04 | 6,990.00 | 7,060.00 | 6,820.00 | 6,870.00 | 6,624.92 | 155,608 |
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.