D I Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17,680.00 | 20,700.00 | 17,680.00 | 20,300.00 | 19,896.21 | 3,121,486 |
| 2024-10-24 | 18,240.00 | 18,340.00 | 17,640.00 | 17,680.00 | 17,328.33 | 483,263 |
| 2024-10-23 | 17,820.00 | 18,610.00 | 17,380.00 | 18,370.00 | 18,004.60 | 920,054 |
| 2024-10-22 | 18,540.00 | 18,730.00 | 17,880.00 | 18,010.00 | 17,651.76 | 535,418 |
| 2024-10-21 | 18,010.00 | 18,670.00 | 17,590.00 | 18,350.00 | 17,985.00 | 608,016 |
| 2024-10-18 | 19,380.00 | 19,690.00 | 18,150.00 | 18,270.00 | 17,906.59 | 798,976 |
| 2024-10-17 | 19,300.00 | 19,600.00 | 18,780.00 | 19,490.00 | 19,102.32 | 971,114 |
| 2024-10-16 | 18,800.00 | 19,750.00 | 18,200.00 | 19,370.00 | 18,984.71 | 1,588,813 |
| 2024-10-15 | 18,830.00 | 19,600.00 | 18,300.00 | 19,540.00 | 19,151.33 | 3,108,924 |
| 2024-10-14 | 17,200.00 | 18,450.00 | 17,100.00 | 17,800.00 | 17,445.94 | 1,672,936 |
| 2024-10-11 | 15,950.00 | 18,120.00 | 15,840.00 | 16,960.00 | 16,622.65 | 3,824,758 |
| 2024-10-10 | 16,000.00 | 16,570.00 | 15,610.00 | 15,730.00 | 15,417.11 | 552,789 |
| 2024-10-08 | 15,710.00 | 16,390.00 | 15,630.00 | 15,840.00 | 15,524.93 | 397,188 |
| 2024-10-07 | 15,800.00 | 16,190.00 | 15,500.00 | 16,110.00 | 15,789.55 | 581,121 |
| 2024-10-04 | 14,710.00 | 15,780.00 | 14,710.00 | 15,590.00 | 15,279.90 | 516,492 |
| 2024-10-02 | 14,270.00 | 14,900.00 | 14,150.00 | 14,700.00 | 14,407.60 | 214,247 |
| 2024-09-30 | 14,950.00 | 15,300.00 | 14,620.00 | 14,820.00 | 14,525.21 | 266,938 |
| 2024-09-27 | 15,300.00 | 15,950.00 | 15,170.00 | 15,300.00 | 14,995.67 | 577,634 |
| 2024-09-26 | 15,220.00 | 15,600.00 | 14,850.00 | 15,270.00 | 14,966.26 | 1,060,329 |
| 2024-09-25 | 14,950.00 | 15,290.00 | 14,400.00 | 14,400.00 | 14,113.57 | 492,658 |
| 2024-09-24 | 14,240.00 | 14,850.00 | 14,100.00 | 14,780.00 | 14,486.01 | 379,398 |
| 2024-09-23 | 14,150.00 | 14,620.00 | 14,050.00 | 14,230.00 | 13,946.95 | 246,036 |
| 2024-09-20 | 14,400.00 | 14,870.00 | 14,020.00 | 14,180.00 | 13,897.94 | 682,911 |
| 2024-09-19 | 13,950.00 | 14,090.00 | 13,260.00 | 13,940.00 | 13,662.72 | 568,293 |
| 2024-09-13 | 14,250.00 | 14,290.00 | 13,880.00 | 14,160.00 | 13,878.34 | 568,097 |
| 2024-09-12 | 13,630.00 | 15,090.00 | 13,360.00 | 14,410.00 | 14,123.37 | 2,932,532 |
| 2024-09-11 | 12,850.00 | 13,490.00 | 12,830.00 | 12,940.00 | 12,682.61 | 564,739 |
| 2024-09-10 | 12,540.00 | 13,250.00 | 12,540.00 | 13,010.00 | 12,751.22 | 738,572 |
| 2024-09-09 | 10,990.00 | 12,650.00 | 10,910.00 | 12,530.00 | 12,280.76 | 767,711 |
| 2024-09-06 | 11,950.00 | 12,070.00 | 11,250.00 | 11,320.00 | 11,094.83 | 396,200 |
| 2024-09-05 | 11,880.00 | 12,330.00 | 11,770.00 | 11,920.00 | 11,682.90 | 390,492 |
| 2024-09-04 | 11,600.00 | 12,170.00 | 11,600.00 | 11,770.00 | 11,535.88 | 479,143 |
| 2024-09-03 | 12,920.00 | 13,090.00 | 12,650.00 | 12,710.00 | 12,457.18 | 287,423 |
| 2024-09-02 | 13,660.00 | 13,660.00 | 12,900.00 | 12,900.00 | 12,643.41 | 396,998 |
| 2024-08-30 | 13,590.00 | 14,120.00 | 13,300.00 | 13,610.00 | 13,339.28 | 602,075 |
| 2024-08-29 | 13,810.00 | 13,940.00 | 13,480.00 | 13,520.00 | 13,251.07 | 626,622 |
| 2024-08-28 | 14,840.00 | 15,050.00 | 14,400.00 | 14,830.00 | 14,535.02 | 492,323 |
| 2024-08-27 | 14,700.00 | 14,830.00 | 14,300.00 | 14,780.00 | 14,486.01 | 278,722 |
| 2024-08-26 | 16,130.00 | 16,130.00 | 14,880.00 | 14,890.00 | 14,593.82 | 523,502 |
| 2024-08-23 | 15,480.00 | 16,140.00 | 15,360.00 | 15,960.00 | 15,642.54 | 440,949 |
| 2024-08-22 | 16,480.00 | 17,500.00 | 15,720.00 | 15,820.00 | 15,505.32 | 1,018,909 |
| 2024-08-21 | 16,290.00 | 16,630.00 | 15,900.00 | 16,450.00 | 16,122.79 | 392,990 |
| 2024-08-20 | 16,950.00 | 17,180.00 | 16,350.00 | 16,450.00 | 16,122.79 | 511,595 |
| 2024-08-19 | 16,900.00 | 16,920.00 | 16,310.00 | 16,490.00 | 16,162.00 | 576,137 |
| 2024-08-16 | 16,400.00 | 17,240.00 | 16,250.00 | 16,630.00 | 16,299.21 | 1,501,471 |
| 2024-08-14 | 16,030.00 | 16,180.00 | 15,640.00 | 15,820.00 | 15,505.32 | 833,145 |
| 2024-08-13 | 15,740.00 | 15,780.00 | 14,910.00 | 15,310.00 | 15,005.47 | 451,228 |
| 2024-08-12 | 15,130.00 | 15,840.00 | 15,010.00 | 15,520.00 | 15,211.29 | 672,461 |
| 2024-08-09 | 15,770.00 | 15,900.00 | 14,980.00 | 15,020.00 | 14,721.24 | 1,052,033 |
| 2024-08-08 | 14,500.00 | 14,950.00 | 14,300.00 | 14,750.00 | 14,456.61 | 640,107 |
| 2024-08-07 | 15,890.00 | 15,890.00 | 14,670.00 | 15,130.00 | 14,829.05 | 1,815,531 |
| 2024-08-06 | 14,030.00 | 15,220.00 | 13,890.00 | 14,750.00 | 14,456.61 | 1,480,578 |
| 2024-08-05 | 15,300.00 | 15,480.00 | 12,640.00 | 13,530.00 | 13,260.87 | 1,431,122 |
| 2024-08-02 | 17,000.00 | 17,010.00 | 15,950.00 | 15,950.00 | 15,632.74 | 1,465,690 |
| 2024-08-01 | 19,550.00 | 19,790.00 | 18,110.00 | 18,110.00 | 17,749.77 | 3,256,280 |
| 2024-07-31 | 16,400.00 | 18,570.00 | 16,050.00 | 18,290.00 | 17,926.19 | 3,574,698 |
| 2024-07-30 | 17,200.00 | 17,340.00 | 16,100.00 | 16,400.00 | 16,073.79 | 811,434 |
| 2024-07-29 | 16,750.00 | 18,330.00 | 16,600.00 | 17,600.00 | 17,249.92 | 2,336,481 |
| 2024-07-26 | 16,700.00 | 16,910.00 | 16,210.00 | 16,550.00 | 16,220.80 | 655,312 |
| 2024-07-25 | 17,070.00 | 17,170.00 | 16,550.00 | 16,620.00 | 16,289.41 | 845,572 |
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.