D I Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,260.00 | 6,260.00 | 6,120.00 | 6,130.00 | 5,796.31 | 110,515 |
| 2022-08-10 | 6,400.00 | 6,410.00 | 6,110.00 | 6,130.00 | 5,796.31 | 118,363 |
| 2022-08-09 | 6,820.00 | 6,820.00 | 6,410.00 | 6,450.00 | 6,098.89 | 207,303 |
| 2022-08-08 | 6,770.00 | 6,880.00 | 6,670.00 | 6,820.00 | 6,448.75 | 79,542 |
| 2022-08-05 | 6,740.00 | 6,900.00 | 6,680.00 | 6,800.00 | 6,429.84 | 29,181 |
| 2022-08-04 | 6,640.00 | 6,830.00 | 6,630.00 | 6,750.00 | 6,382.56 | 58,690 |
| 2022-08-03 | 6,550.00 | 6,670.00 | 6,550.00 | 6,640.00 | 6,278.55 | 28,461 |
| 2022-08-02 | 6,620.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,288.01 | 68,112 |
| 2022-08-01 | 6,430.00 | 6,630.00 | 6,420.00 | 6,570.00 | 6,212.36 | 87,304 |
| 2022-07-29 | 6,450.00 | 6,510.00 | 6,420.00 | 6,470.00 | 6,117.81 | 24,356 |
| 2022-07-28 | 6,430.00 | 6,520.00 | 6,360.00 | 6,470.00 | 6,117.81 | 52,730 |
| 2022-07-27 | 6,290.00 | 6,380.00 | 6,280.00 | 6,340.00 | 5,994.88 | 20,159 |
| 2022-07-26 | 6,320.00 | 6,410.00 | 6,300.00 | 6,300.00 | 5,957.06 | 43,971 |
| 2022-07-25 | 6,320.00 | 6,410.00 | 6,190.00 | 6,370.00 | 6,023.25 | 39,599 |
| 2022-07-22 | 6,350.00 | 6,400.00 | 6,240.00 | 6,270.00 | 5,928.69 | 67,185 |
| 2022-07-21 | 6,170.00 | 6,280.00 | 6,170.00 | 6,260.00 | 5,919.24 | 46,019 |
| 2022-07-20 | 6,140.00 | 6,320.00 | 6,130.00 | 6,160.00 | 5,824.68 | 84,679 |
| 2022-07-19 | 6,050.00 | 6,070.00 | 5,960.00 | 6,060.00 | 5,730.12 | 43,139 |
| 2022-07-18 | 6,010.00 | 6,100.00 | 5,980.00 | 6,070.00 | 5,739.58 | 77,108 |
| 2022-07-15 | 6,170.00 | 6,170.00 | 5,890.00 | 5,950.00 | 5,626.11 | 51,453 |
| 2022-07-14 | 5,900.00 | 6,050.00 | 5,820.00 | 6,020.00 | 5,692.30 | 63,632 |
| 2022-07-13 | 5,800.00 | 5,930.00 | 5,770.00 | 5,900.00 | 5,578.83 | 51,171 |
| 2022-07-12 | 5,950.00 | 5,950.00 | 5,700.00 | 5,880.00 | 5,559.92 | 156,903 |
| 2022-07-11 | 5,910.00 | 5,960.00 | 5,780.00 | 5,880.00 | 5,559.92 | 43,832 |
| 2022-07-08 | 5,930.00 | 5,980.00 | 5,840.00 | 5,910.00 | 5,588.29 | 64,717 |
| 2022-07-07 | 5,780.00 | 5,930.00 | 5,780.00 | 5,860.00 | 5,541.01 | 87,478 |
| 2022-07-06 | 5,780.00 | 5,910.00 | 5,700.00 | 5,740.00 | 5,427.54 | 74,808 |
| 2022-07-05 | 5,750.00 | 5,880.00 | 5,720.00 | 5,780.00 | 5,465.37 | 79,530 |
| 2022-07-04 | 5,800.00 | 5,860.00 | 5,450.00 | 5,690.00 | 5,380.26 | 161,728 |
| 2022-07-01 | 5,950.00 | 6,040.00 | 5,610.00 | 5,690.00 | 5,380.26 | 132,482 |
| 2022-06-30 | 6,240.00 | 6,240.00 | 5,860.00 | 5,870.00 | 5,550.47 | 118,252 |
| 2022-06-29 | 6,230.00 | 6,370.00 | 6,130.00 | 6,210.00 | 5,871.96 | 62,946 |
| 2022-06-28 | 6,350.00 | 6,400.00 | 6,230.00 | 6,380.00 | 6,032.70 | 58,138 |
| 2022-06-27 | 6,140.00 | 6,400.00 | 6,140.00 | 6,380.00 | 6,032.70 | 90,058 |
| 2022-06-24 | 5,680.00 | 6,540.00 | 5,680.00 | 6,090.00 | 5,758.49 | 671,381 |
| 2022-06-23 | 6,140.00 | 6,250.00 | 5,600.00 | 5,680.00 | 5,370.81 | 442,463 |
| 2022-06-22 | 6,850.00 | 6,930.00 | 6,180.00 | 6,180.00 | 5,843.59 | 189,036 |
| 2022-06-21 | 6,830.00 | 6,920.00 | 6,730.00 | 6,850.00 | 6,477.12 | 35,032 |
| 2022-06-20 | 6,900.00 | 7,000.00 | 6,730.00 | 6,820.00 | 6,448.75 | 154,658 |
| 2022-06-17 | 6,810.00 | 6,960.00 | 6,740.00 | 6,870.00 | 6,496.03 | 60,705 |
| 2022-06-16 | 7,080.00 | 7,190.00 | 6,970.00 | 7,040.00 | 6,656.78 | 54,845 |
| 2022-06-15 | 7,100.00 | 7,190.00 | 6,910.00 | 7,040.00 | 6,656.78 | 95,644 |
| 2022-06-14 | 7,180.00 | 7,310.00 | 6,890.00 | 7,110.00 | 6,722.97 | 212,760 |
| 2022-06-13 | 7,600.00 | 8,050.00 | 7,330.00 | 7,340.00 | 6,940.45 | 245,063 |
| 2022-06-10 | 7,500.00 | 7,740.00 | 7,500.00 | 7,710.00 | 7,290.31 | 91,552 |
| 2022-06-09 | 7,570.00 | 7,800.00 | 7,250.00 | 7,610.00 | 7,195.75 | 122,822 |
| 2022-06-08 | 7,650.00 | 7,720.00 | 7,570.00 | 7,570.00 | 7,157.93 | 42,084 |
| 2022-06-07 | 7,800.00 | 7,800.00 | 7,620.00 | 7,630.00 | 7,214.66 | 55,305 |
| 2022-06-03 | 7,850.00 | 7,930.00 | 7,750.00 | 7,760.00 | 7,337.58 | 48,700 |
| 2022-06-02 | 7,830.00 | 7,830.00 | 7,740.00 | 7,800.00 | 7,375.41 | 26,299 |
| 2022-05-31 | 7,760.00 | 7,830.00 | 7,740.00 | 7,800.00 | 7,375.41 | 71,275 |
| 2022-05-30 | 7,830.00 | 7,840.00 | 7,720.00 | 7,780.00 | 7,356.50 | 72,831 |
| 2022-05-27 | 7,830.00 | 7,930.00 | 7,650.00 | 7,730.00 | 7,309.22 | 85,126 |
| 2022-05-26 | 7,870.00 | 7,920.00 | 7,710.00 | 7,760.00 | 7,337.58 | 68,434 |
| 2022-05-25 | 7,910.00 | 7,930.00 | 7,720.00 | 7,830.00 | 7,403.77 | 125,303 |
| 2022-05-24 | 8,110.00 | 8,110.00 | 7,760.00 | 7,770.00 | 7,347.04 | 187,065 |
| 2022-05-23 | 8,020.00 | 8,150.00 | 7,980.00 | 8,110.00 | 7,668.53 | 71,682 |
| 2022-05-20 | 8,010.00 | 8,080.00 | 7,900.00 | 8,000.00 | 7,564.52 | 102,352 |
| 2022-05-19 | 7,900.00 | 8,080.00 | 7,810.00 | 8,020.00 | 7,583.43 | 95,369 |
| 2022-05-18 | 8,330.00 | 8,440.00 | 8,080.00 | 8,090.00 | 7,649.62 | 188,185 |
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.