D I Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19,000.00 | 19,390.00 | 18,760.00 | 19,000.00 | 18,777.00 | 558,153 |
| 2025-01-21 | 18,350.00 | 19,170.00 | 18,300.00 | 18,830.00 | 18,608.99 | 549,961 |
| 2025-01-20 | 18,580.00 | 19,280.00 | 18,060.00 | 18,520.00 | 18,302.63 | 778,653 |
| 2025-01-17 | 17,500.00 | 18,640.00 | 17,400.00 | 18,300.00 | 18,085.21 | 1,050,533 |
| 2025-01-16 | 17,510.00 | 17,880.00 | 17,110.00 | 17,480.00 | 17,274.84 | 636,445 |
| 2025-01-15 | 17,770.00 | 18,100.00 | 16,980.00 | 17,090.00 | 16,889.41 | 499,758 |
| 2025-01-14 | 17,930.00 | 18,110.00 | 17,270.00 | 17,770.00 | 17,561.43 | 565,984 |
| 2025-01-13 | 18,110.00 | 18,330.00 | 17,680.00 | 17,930.00 | 17,719.55 | 572,968 |
| 2025-01-10 | 17,500.00 | 19,310.00 | 17,340.00 | 18,420.00 | 18,203.80 | 2,443,346 |
| 2025-01-09 | 17,300.00 | 17,840.00 | 16,810.00 | 17,240.00 | 17,037.65 | 627,314 |
| 2025-01-08 | 16,740.00 | 17,450.00 | 16,430.00 | 17,210.00 | 17,008.00 | 954,074 |
| 2025-01-07 | 17,500.00 | 18,860.00 | 16,790.00 | 16,840.00 | 16,642.35 | 1,334,726 |
| 2025-01-06 | 15,800.00 | 17,430.00 | 15,670.00 | 17,000.00 | 16,800.47 | 1,684,105 |
| 2025-01-03 | 14,420.00 | 16,320.00 | 14,260.00 | 15,370.00 | 15,189.60 | 1,675,588 |
| 2025-01-02 | 14,480.00 | 14,520.00 | 14,110.00 | 14,480.00 | 14,310.05 | 464,592 |
| 2024-12-30 | 13,820.00 | 14,910.00 | 13,650.00 | 14,480.00 | 14,310.05 | 1,232,054 |
| 2024-12-27 | 11,970.00 | 14,390.00 | 11,870.00 | 13,820.00 | 13,657.79 | 2,483,535 |
| 2024-12-26 | 12,200.00 | 12,450.00 | 11,750.00 | 12,120.00 | 11,878.92 | 404,015 |
| 2024-12-24 | 12,520.00 | 12,580.00 | 12,060.00 | 12,250.00 | 12,006.33 | 514,718 |
| 2024-12-23 | 11,050.00 | 12,440.00 | 10,880.00 | 12,200.00 | 11,957.33 | 831,522 |
| 2024-12-20 | 11,260.00 | 11,260.00 | 10,750.00 | 10,770.00 | 10,555.77 | 185,770 |
| 2024-12-19 | 11,380.00 | 11,420.00 | 11,100.00 | 11,260.00 | 11,036.03 | 185,954 |
| 2024-12-18 | 11,550.00 | 11,710.00 | 11,310.00 | 11,700.00 | 11,467.27 | 193,965 |
| 2024-12-17 | 11,450.00 | 11,780.00 | 11,210.00 | 11,550.00 | 11,320.26 | 297,550 |
| 2024-12-16 | 11,660.00 | 11,910.00 | 11,330.00 | 11,370.00 | 11,143.84 | 263,728 |
| 2024-12-13 | 11,000.00 | 11,430.00 | 10,900.00 | 11,340.00 | 11,114.44 | 305,484 |
| 2024-12-12 | 11,100.00 | 11,720.00 | 11,000.00 | 11,160.00 | 10,938.02 | 370,139 |
| 2024-12-11 | 10,450.00 | 11,030.00 | 10,270.00 | 10,940.00 | 10,722.39 | 213,403 |
| 2024-12-10 | 9,960.00 | 10,710.00 | 9,960.00 | 10,460.00 | 10,251.94 | 318,378 |
| 2024-12-09 | 10,100.00 | 10,290.00 | 9,860.00 | 9,870.00 | 9,673.68 | 343,058 |
| 2024-12-06 | 11,430.00 | 11,500.00 | 10,240.00 | 10,550.00 | 10,340.15 | 592,024 |
| 2024-12-05 | 10,880.00 | 11,920.00 | 10,880.00 | 11,600.00 | 11,369.26 | 657,739 |
| 2024-12-04 | 10,920.00 | 11,160.00 | 10,610.00 | 10,830.00 | 10,614.58 | 255,743 |
| 2024-12-03 | 10,900.00 | 11,400.00 | 10,900.00 | 11,220.00 | 10,996.82 | 249,382 |
| 2024-12-02 | 11,240.00 | 11,460.00 | 11,010.00 | 11,010.00 | 10,791.00 | 212,727 |
| 2024-11-29 | 11,550.00 | 11,690.00 | 11,190.00 | 11,230.00 | 11,006.62 | 178,787 |
| 2024-11-28 | 11,540.00 | 11,800.00 | 11,520.00 | 11,650.00 | 11,418.27 | 191,465 |
| 2024-11-27 | 12,260.00 | 12,280.00 | 11,650.00 | 11,680.00 | 11,447.67 | 428,711 |
| 2024-11-26 | 12,530.00 | 12,530.00 | 12,130.00 | 12,300.00 | 12,055.34 | 374,693 |
| 2024-11-25 | 13,280.00 | 13,600.00 | 12,410.00 | 12,560.00 | 12,310.17 | 662,270 |
| 2024-11-22 | 13,450.00 | 13,870.00 | 13,060.00 | 13,060.00 | 12,800.22 | 318,116 |
| 2024-11-21 | 13,080.00 | 13,810.00 | 12,940.00 | 13,360.00 | 13,094.26 | 300,391 |
| 2024-11-20 | 13,350.00 | 13,900.00 | 13,200.00 | 13,290.00 | 13,025.65 | 218,172 |
| 2024-11-19 | 12,930.00 | 13,330.00 | 12,720.00 | 13,230.00 | 12,966.84 | 249,498 |
| 2024-11-18 | 13,760.00 | 13,990.00 | 12,980.00 | 13,070.00 | 12,810.02 | 303,330 |
| 2024-11-15 | 13,420.00 | 13,910.00 | 13,420.00 | 13,660.00 | 13,388.29 | 362,291 |
| 2024-11-14 | 13,800.00 | 14,020.00 | 13,380.00 | 13,420.00 | 13,153.06 | 362,543 |
| 2024-11-13 | 14,280.00 | 14,630.00 | 13,810.00 | 13,830.00 | 13,554.91 | 297,317 |
| 2024-11-12 | 14,900.00 | 15,080.00 | 14,320.00 | 14,500.00 | 14,211.58 | 459,183 |
| 2024-11-11 | 16,180.00 | 16,180.00 | 15,170.00 | 15,180.00 | 14,878.05 | 507,929 |
| 2024-11-08 | 16,510.00 | 17,220.00 | 16,330.00 | 16,350.00 | 16,024.78 | 488,132 |
| 2024-11-07 | 16,320.00 | 16,450.00 | 15,550.00 | 16,180.00 | 15,858.16 | 482,331 |
| 2024-11-06 | 16,960.00 | 17,190.00 | 16,180.00 | 16,220.00 | 15,897.37 | 428,126 |
| 2024-11-05 | 17,330.00 | 17,430.00 | 16,570.00 | 16,700.00 | 16,367.82 | 544,294 |
| 2024-11-04 | 17,050.00 | 17,620.00 | 16,510.00 | 17,480.00 | 17,132.30 | 584,425 |
| 2024-11-01 | 18,100.00 | 18,390.00 | 17,010.00 | 17,050.00 | 16,710.86 | 939,672 |
| 2024-10-31 | 18,490.00 | 19,660.00 | 18,350.00 | 18,410.00 | 18,043.81 | 1,475,100 |
| 2024-10-30 | 19,980.00 | 20,100.00 | 18,900.00 | 18,990.00 | 18,612.27 | 1,003,327 |
| 2024-10-29 | 20,150.00 | 20,550.00 | 19,450.00 | 20,050.00 | 19,651.18 | 1,802,299 |
| 2024-10-28 | 20,600.00 | 21,000.00 | 18,750.00 | 20,500.00 | 20,092.23 | 3,898,616 |
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.