D I Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,000.00 | 8,300.00 | 7,970.00 | 8,190.00 | 7,744.18 | 155,674 |
| 2022-05-16 | 8,030.00 | 8,130.00 | 7,960.00 | 8,020.00 | 7,583.43 | 122,423 |
| 2022-05-13 | 7,900.00 | 8,170.00 | 7,900.00 | 8,030.00 | 7,592.89 | 108,414 |
| 2022-05-12 | 8,050.00 | 8,200.00 | 7,850.00 | 7,900.00 | 7,469.96 | 181,311 |
| 2022-05-11 | 8,400.00 | 8,400.00 | 8,140.00 | 8,210.00 | 7,763.09 | 165,480 |
| 2022-05-10 | 8,040.00 | 8,430.00 | 7,910.00 | 8,320.00 | 7,867.10 | 295,379 |
| 2022-05-09 | 8,710.00 | 8,820.00 | 8,250.00 | 8,320.00 | 7,867.10 | 270,633 |
| 2022-05-06 | 8,700.00 | 9,000.00 | 8,620.00 | 8,810.00 | 8,330.43 | 245,036 |
| 2022-05-04 | 8,870.00 | 8,920.00 | 8,400.00 | 8,850.00 | 8,368.25 | 426,724 |
| 2022-05-03 | 9,030.00 | 9,050.00 | 8,770.00 | 8,880.00 | 8,396.62 | 401,097 |
| 2022-05-02 | 8,970.00 | 9,340.00 | 8,850.00 | 9,030.00 | 8,538.45 | 1,410,775 |
| 2022-04-29 | 8,420.00 | 8,900.00 | 8,390.00 | 8,750.00 | 8,273.69 | 398,145 |
| 2022-04-28 | 8,700.00 | 8,820.00 | 8,350.00 | 8,420.00 | 7,961.66 | 234,935 |
| 2022-04-27 | 8,370.00 | 8,700.00 | 8,370.00 | 8,670.00 | 8,198.05 | 163,442 |
| 2022-04-26 | 8,450.00 | 8,740.00 | 8,330.00 | 8,700.00 | 8,226.42 | 277,300 |
| 2022-04-25 | 8,710.00 | 8,710.00 | 8,310.00 | 8,310.00 | 7,857.64 | 242,707 |
| 2022-04-22 | 8,470.00 | 8,830.00 | 8,360.00 | 8,760.00 | 8,283.15 | 379,564 |
| 2022-04-21 | 8,410.00 | 8,690.00 | 8,370.00 | 8,500.00 | 8,037.30 | 243,967 |
| 2022-04-20 | 8,430.00 | 8,440.00 | 8,260.00 | 8,410.00 | 7,952.20 | 230,363 |
| 2022-04-19 | 8,180.00 | 8,450.00 | 8,120.00 | 8,400.00 | 7,942.75 | 637,906 |
| 2022-04-18 | 7,700.00 | 8,100.00 | 7,700.00 | 8,040.00 | 7,602.34 | 402,698 |
| 2022-04-15 | 7,570.00 | 7,700.00 | 7,530.00 | 7,700.00 | 7,280.85 | 133,440 |
| 2022-04-14 | 7,670.00 | 7,670.00 | 7,480.00 | 7,610.00 | 7,195.75 | 190,376 |
| 2022-04-13 | 7,550.00 | 8,200.00 | 7,520.00 | 7,570.00 | 7,157.93 | 2,377,935 |
| 2022-04-12 | 7,500.00 | 7,530.00 | 7,360.00 | 7,480.00 | 7,072.83 | 83,013 |
| 2022-04-11 | 7,770.00 | 7,770.00 | 7,570.00 | 7,580.00 | 7,167.38 | 77,563 |
| 2022-04-08 | 7,780.00 | 7,780.00 | 7,620.00 | 7,770.00 | 7,347.04 | 58,146 |
| 2022-04-07 | 7,720.00 | 7,800.00 | 7,580.00 | 7,770.00 | 7,347.04 | 118,765 |
| 2022-04-06 | 7,920.00 | 7,920.00 | 7,760.00 | 7,800.00 | 7,375.41 | 93,952 |
| 2022-04-05 | 7,930.00 | 7,980.00 | 7,860.00 | 7,940.00 | 7,507.79 | 51,593 |
| 2022-04-04 | 7,850.00 | 7,930.00 | 7,770.00 | 7,910.00 | 7,479.42 | 63,969 |
| 2022-04-01 | 8,070.00 | 8,070.00 | 7,800.00 | 7,930.00 | 7,498.33 | 109,356 |
| 2022-03-31 | 8,000.00 | 8,090.00 | 7,960.00 | 8,070.00 | 7,630.71 | 179,558 |
| 2022-03-30 | 8,100.00 | 8,210.00 | 8,020.00 | 8,070.00 | 7,630.71 | 151,218 |
| 2022-03-29 | 8,030.00 | 8,100.00 | 7,980.00 | 8,050.00 | 7,611.80 | 79,950 |
| 2022-03-28 | 7,960.00 | 8,060.00 | 7,850.00 | 8,030.00 | 7,592.89 | 132,564 |
| 2022-03-25 | 8,020.00 | 8,150.00 | 7,950.00 | 8,000.00 | 7,564.52 | 153,738 |
| 2022-03-24 | 7,940.00 | 8,040.00 | 7,820.00 | 8,020.00 | 7,583.43 | 93,395 |
| 2022-03-23 | 7,910.00 | 8,060.00 | 7,840.00 | 7,940.00 | 7,507.79 | 239,093 |
| 2022-03-22 | 7,800.00 | 7,920.00 | 7,750.00 | 7,850.00 | 7,422.69 | 72,523 |
| 2022-03-21 | 7,870.00 | 8,060.00 | 7,740.00 | 7,860.00 | 7,432.14 | 249,005 |
| 2022-03-18 | 7,800.00 | 7,930.00 | 7,670.00 | 7,740.00 | 7,318.67 | 165,673 |
| 2022-03-17 | 7,440.00 | 7,860.00 | 7,420.00 | 7,730.00 | 7,309.22 | 259,111 |
| 2022-03-16 | 7,180.00 | 7,340.00 | 7,180.00 | 7,300.00 | 6,902.62 | 75,793 |
| 2022-03-15 | 7,160.00 | 7,280.00 | 7,100.00 | 7,100.00 | 6,713.51 | 74,175 |
| 2022-03-14 | 7,430.00 | 7,440.00 | 7,240.00 | 7,240.00 | 6,845.89 | 92,310 |
| 2022-03-11 | 7,530.00 | 7,600.00 | 7,380.00 | 7,430.00 | 7,025.55 | 88,232 |
| 2022-03-10 | 7,490.00 | 7,680.00 | 7,490.00 | 7,530.00 | 7,120.10 | 84,314 |
| 2022-03-08 | 7,470.00 | 7,520.00 | 7,350.00 | 7,350.00 | 6,949.90 | 105,691 |
| 2022-03-07 | 7,680.00 | 7,700.00 | 7,520.00 | 7,570.00 | 7,157.93 | 78,844 |
| 2022-03-04 | 7,700.00 | 7,800.00 | 7,610.00 | 7,750.00 | 7,328.13 | 121,607 |
| 2022-03-03 | 7,590.00 | 7,780.00 | 7,590.00 | 7,740.00 | 7,318.67 | 112,572 |
| 2022-03-02 | 7,410.00 | 7,570.00 | 7,410.00 | 7,520.00 | 7,110.65 | 86,891 |
| 2022-02-28 | 7,510.00 | 7,580.00 | 7,450.00 | 7,500.00 | 7,091.74 | 77,805 |
| 2022-02-25 | 7,600.00 | 7,680.00 | 7,470.00 | 7,520.00 | 7,110.65 | 123,881 |
| 2022-02-24 | 7,730.00 | 7,780.00 | 7,390.00 | 7,400.00 | 6,997.18 | 187,120 |
| 2022-02-23 | 7,810.00 | 7,830.00 | 7,680.00 | 7,800.00 | 7,375.41 | 79,913 |
| 2022-02-22 | 7,660.00 | 7,880.00 | 7,660.00 | 7,740.00 | 7,318.67 | 159,889 |
| 2022-02-21 | 7,800.00 | 7,850.00 | 7,690.00 | 7,830.00 | 7,403.77 | 112,358 |
| 2022-02-18 | 7,700.00 | 7,940.00 | 7,700.00 | 7,840.00 | 7,413.23 | 174,422 |
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.