D I Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,445.00 | 4,505.00 | 4,420.00 | 4,505.00 | 4,259.77 | 39,451 |
| 2022-11-09 | 4,495.00 | 4,535.00 | 4,460.00 | 4,510.00 | 4,264.50 | 64,046 |
| 2022-11-08 | 4,330.00 | 4,550.00 | 4,330.00 | 4,455.00 | 4,212.49 | 107,542 |
| 2022-11-07 | 4,240.00 | 4,400.00 | 4,240.00 | 4,340.00 | 4,103.75 | 93,277 |
| 2022-11-04 | 4,310.00 | 4,310.00 | 4,190.00 | 4,270.00 | 4,037.56 | 56,228 |
| 2022-11-03 | 4,295.00 | 4,335.00 | 4,235.00 | 4,320.00 | 4,084.84 | 42,120 |
| 2022-11-02 | 4,395.00 | 4,395.00 | 4,310.00 | 4,385.00 | 4,146.30 | 32,090 |
| 2022-11-01 | 4,400.00 | 4,430.00 | 4,360.00 | 4,400.00 | 4,160.49 | 20,264 |
| 2022-10-31 | 4,400.00 | 4,435.00 | 4,360.00 | 4,395.00 | 4,155.76 | 28,408 |
| 2022-10-28 | 4,510.00 | 4,520.00 | 4,335.00 | 4,340.00 | 4,103.75 | 61,647 |
| 2022-10-27 | 4,530.00 | 4,600.00 | 4,485.00 | 4,550.00 | 4,302.32 | 53,944 |
| 2022-10-26 | 4,635.00 | 4,635.00 | 4,445.00 | 4,520.00 | 4,273.95 | 82,413 |
| 2022-10-25 | 4,540.00 | 4,595.00 | 4,445.00 | 4,520.00 | 4,273.95 | 159,831 |
| 2022-10-24 | 4,235.00 | 4,540.00 | 4,230.00 | 4,425.00 | 4,184.13 | 248,191 |
| 2022-10-21 | 4,240.00 | 4,280.00 | 4,135.00 | 4,140.00 | 3,914.64 | 34,883 |
| 2022-10-20 | 4,285.00 | 4,310.00 | 4,180.00 | 4,245.00 | 4,013.92 | 54,034 |
| 2022-10-19 | 4,310.00 | 4,535.00 | 4,260.00 | 4,285.00 | 4,051.75 | 246,885 |
| 2022-10-18 | 4,270.00 | 4,350.00 | 4,195.00 | 4,350.00 | 4,113.21 | 65,475 |
| 2022-10-17 | 4,080.00 | 4,230.00 | 4,075.00 | 4,195.00 | 3,966.65 | 53,227 |
| 2022-10-14 | 4,170.00 | 4,240.00 | 4,070.00 | 4,150.00 | 3,924.09 | 155,096 |
| 2022-10-13 | 4,185.00 | 4,200.00 | 4,000.00 | 4,005.00 | 3,786.99 | 86,638 |
| 2022-10-12 | 4,160.00 | 4,225.00 | 4,070.00 | 4,195.00 | 3,966.65 | 72,010 |
| 2022-10-11 | 4,460.00 | 4,460.00 | 4,120.00 | 4,155.00 | 3,928.82 | 158,590 |
| 2022-10-07 | 4,530.00 | 4,615.00 | 4,485.00 | 4,500.00 | 4,255.04 | 67,881 |
| 2022-10-06 | 4,450.00 | 4,775.00 | 4,450.00 | 4,620.00 | 4,368.51 | 148,225 |
| 2022-10-05 | 4,450.00 | 4,550.00 | 4,350.00 | 4,410.00 | 4,169.94 | 74,671 |
| 2022-10-04 | 4,400.00 | 4,450.00 | 4,360.00 | 4,430.00 | 4,188.85 | 42,347 |
| 2022-09-30 | 4,140.00 | 4,265.00 | 4,065.00 | 4,255.00 | 4,023.38 | 148,883 |
| 2022-09-29 | 4,455.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,065.93 | 136,187 |
| 2022-09-28 | 4,540.00 | 4,660.00 | 4,295.00 | 4,405.00 | 4,165.21 | 124,896 |
| 2022-09-27 | 4,565.00 | 4,795.00 | 4,420.00 | 4,540.00 | 4,292.86 | 226,356 |
| 2022-09-26 | 4,840.00 | 4,950.00 | 4,540.00 | 4,565.00 | 4,316.50 | 202,515 |
| 2022-09-23 | 5,320.00 | 5,410.00 | 4,990.00 | 5,050.00 | 4,775.10 | 179,613 |
| 2022-09-22 | 5,460.00 | 5,520.00 | 5,290.00 | 5,390.00 | 5,096.60 | 78,166 |
| 2022-09-21 | 5,600.00 | 5,650.00 | 5,530.00 | 5,600.00 | 5,295.16 | 25,653 |
| 2022-09-20 | 5,640.00 | 5,800.00 | 5,580.00 | 5,600.00 | 5,295.16 | 26,393 |
| 2022-09-19 | 5,800.00 | 5,840.00 | 5,610.00 | 5,640.00 | 5,332.99 | 60,186 |
| 2022-09-16 | 6,000.00 | 6,010.00 | 5,820.00 | 5,840.00 | 5,522.10 | 69,207 |
| 2022-09-15 | 6,030.00 | 6,120.00 | 5,860.00 | 6,030.00 | 5,701.76 | 69,214 |
| 2022-09-14 | 5,680.00 | 6,050.00 | 5,660.00 | 6,020.00 | 5,692.30 | 93,949 |
| 2022-09-13 | 5,770.00 | 5,970.00 | 5,770.00 | 5,960.00 | 5,635.57 | 49,384 |
| 2022-09-08 | 5,770.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,446.45 | 38,432 |
| 2022-09-07 | 5,870.00 | 5,900.00 | 5,650.00 | 5,760.00 | 5,446.45 | 47,090 |
| 2022-09-06 | 5,960.00 | 5,960.00 | 5,810.00 | 5,870.00 | 5,550.47 | 24,584 |
| 2022-09-05 | 5,870.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,531.56 | 25,896 |
| 2022-09-02 | 6,080.00 | 6,130.00 | 5,970.00 | 5,970.00 | 5,645.02 | 33,392 |
| 2022-09-01 | 6,100.00 | 6,140.00 | 6,020.00 | 6,080.00 | 5,749.04 | 15,639 |
| 2022-08-31 | 5,950.00 | 6,160.00 | 5,880.00 | 6,120.00 | 5,786.86 | 37,981 |
| 2022-08-30 | 5,990.00 | 5,990.00 | 5,880.00 | 5,950.00 | 5,626.11 | 21,052 |
| 2022-08-29 | 5,800.00 | 6,000.00 | 5,780.00 | 5,920.00 | 5,597.74 | 33,739 |
| 2022-08-26 | 6,060.00 | 6,150.00 | 6,010.00 | 6,060.00 | 5,730.12 | 40,923 |
| 2022-08-25 | 5,960.00 | 6,080.00 | 5,960.00 | 6,040.00 | 5,711.21 | 26,267 |
| 2022-08-24 | 5,960.00 | 6,020.00 | 5,910.00 | 5,960.00 | 5,635.57 | 20,453 |
| 2022-08-23 | 5,990.00 | 6,170.00 | 5,860.00 | 5,970.00 | 5,645.02 | 57,122 |
| 2022-08-22 | 6,190.00 | 6,200.00 | 6,050.00 | 6,060.00 | 5,730.12 | 26,918 |
| 2022-08-19 | 6,210.00 | 6,270.00 | 6,150.00 | 6,240.00 | 5,900.33 | 60,879 |
| 2022-08-18 | 6,320.00 | 6,320.00 | 5,920.00 | 6,290.00 | 5,947.60 | 54,461 |
| 2022-08-17 | 6,310.00 | 6,370.00 | 6,250.00 | 6,300.00 | 5,957.06 | 33,207 |
| 2022-08-16 | 6,230.00 | 6,360.00 | 6,200.00 | 6,330.00 | 5,985.43 | 45,970 |
| 2022-08-12 | 6,130.00 | 6,270.00 | 6,070.00 | 6,230.00 | 5,890.87 | 93,197 |
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.