DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18,620.00 | 18,740.00 | 18,410.00 | 18,590.00 | 18,590.00 | 24,278 |
| 2024-07-25 | 18,930.00 | 18,930.00 | 18,360.00 | 18,550.00 | 18,550.00 | 45,787 |
| 2024-07-24 | 18,990.00 | 19,070.00 | 18,890.00 | 18,930.00 | 18,930.00 | 14,808 |
| 2024-07-23 | 19,090.00 | 19,150.00 | 18,910.00 | 18,990.00 | 18,990.00 | 15,964 |
| 2024-07-22 | 19,140.00 | 19,340.00 | 18,920.00 | 19,070.00 | 19,070.00 | 36,086 |
| 2024-07-19 | 19,100.00 | 19,380.00 | 19,090.00 | 19,380.00 | 19,380.00 | 13,714 |
| 2024-07-18 | 19,250.00 | 19,350.00 | 19,050.00 | 19,350.00 | 19,350.00 | 24,811 |
| 2024-07-17 | 19,610.00 | 19,610.00 | 19,300.00 | 19,430.00 | 19,430.00 | 20,649 |
| 2024-07-16 | 19,730.00 | 19,740.00 | 19,460.00 | 19,610.00 | 19,610.00 | 28,227 |
| 2024-07-15 | 19,540.00 | 19,720.00 | 19,400.00 | 19,700.00 | 19,700.00 | 31,205 |
| 2024-07-12 | 19,150.00 | 19,550.00 | 19,140.00 | 19,500.00 | 19,500.00 | 24,936 |
| 2024-07-11 | 19,560.00 | 19,560.00 | 19,120.00 | 19,260.00 | 19,260.00 | 40,092 |
| 2024-07-10 | 19,050.00 | 19,640.00 | 18,930.00 | 19,600.00 | 19,600.00 | 61,718 |
| 2024-07-09 | 18,870.00 | 19,050.00 | 18,870.00 | 19,050.00 | 19,050.00 | 15,768 |
| 2024-07-08 | 18,960.00 | 19,020.00 | 18,900.00 | 19,000.00 | 19,000.00 | 9,534 |
| 2024-07-05 | 18,990.00 | 19,010.00 | 18,810.00 | 19,010.00 | 19,010.00 | 24,265 |
| 2024-07-04 | 18,930.00 | 18,990.00 | 18,740.00 | 18,990.00 | 18,990.00 | 29,287 |
| 2024-07-03 | 19,000.00 | 19,000.00 | 18,680.00 | 18,930.00 | 18,930.00 | 25,149 |
| 2024-07-02 | 19,100.00 | 19,190.00 | 18,720.00 | 18,880.00 | 18,880.00 | 28,275 |
| 2024-07-01 | 19,250.00 | 19,250.00 | 19,000.00 | 19,050.00 | 19,050.00 | 19,204 |
| 2024-06-28 | 19,100.00 | 19,200.00 | 18,950.00 | 19,090.00 | 19,090.00 | 13,223 |
| 2024-06-27 | 19,220.00 | 19,240.00 | 18,940.00 | 19,100.00 | 19,100.00 | 41,804 |
| 2024-06-26 | 19,150.00 | 19,240.00 | 19,070.00 | 19,220.00 | 19,220.00 | 19,118 |
| 2024-06-25 | 19,140.00 | 19,260.00 | 19,040.00 | 19,120.00 | 19,120.00 | 28,384 |
| 2024-06-24 | 19,290.00 | 19,290.00 | 19,110.00 | 19,220.00 | 19,220.00 | 18,016 |
| 2024-06-21 | 19,300.00 | 19,530.00 | 19,110.00 | 19,300.00 | 19,300.00 | 37,555 |
| 2024-06-20 | 19,450.00 | 19,450.00 | 19,110.00 | 19,300.00 | 19,300.00 | 48,331 |
| 2024-06-19 | 19,320.00 | 20,950.00 | 19,310.00 | 19,480.00 | 19,480.00 | 111,898 |
| 2024-06-18 | 19,440.00 | 19,440.00 | 19,060.00 | 19,320.00 | 19,320.00 | 30,784 |
| 2024-06-17 | 19,750.00 | 19,950.00 | 19,200.00 | 19,350.00 | 19,350.00 | 72,316 |
| 2024-06-14 | 19,910.00 | 20,000.00 | 19,640.00 | 19,990.00 | 19,990.00 | 39,106 |
| 2024-06-13 | 19,900.00 | 19,950.00 | 19,600.00 | 19,950.00 | 19,950.00 | 41,103 |
| 2024-06-12 | 19,870.00 | 19,960.00 | 19,630.00 | 19,780.00 | 19,780.00 | 25,365 |
| 2024-06-11 | 19,970.00 | 20,100.00 | 19,610.00 | 19,870.00 | 19,870.00 | 61,961 |
| 2024-06-10 | 19,750.00 | 20,200.00 | 19,670.00 | 20,100.00 | 20,100.00 | 18,325 |
| 2024-06-07 | 19,580.00 | 20,100.00 | 19,530.00 | 19,960.00 | 19,960.00 | 36,724 |
| 2024-06-05 | 19,700.00 | 19,700.00 | 19,380.00 | 19,600.00 | 19,600.00 | 35,888 |
| 2024-06-04 | 19,680.00 | 19,730.00 | 19,400.00 | 19,660.00 | 19,660.00 | 40,359 |
| 2024-06-03 | 19,160.00 | 19,600.00 | 19,150.00 | 19,590.00 | 19,590.00 | 34,689 |
| 2024-05-31 | 19,110.00 | 19,380.00 | 18,460.00 | 19,380.00 | 19,380.00 | 93,087 |
| 2024-05-30 | 19,820.00 | 19,840.00 | 18,870.00 | 19,010.00 | 19,010.00 | 136,386 |
| 2024-05-29 | 20,100.00 | 20,100.00 | 19,820.00 | 20,050.00 | 20,050.00 | 37,223 |
| 2024-05-28 | 20,050.00 | 20,100.00 | 19,940.00 | 20,100.00 | 20,100.00 | 37,745 |
| 2024-05-27 | 20,300.00 | 20,400.00 | 20,000.00 | 20,050.00 | 20,050.00 | 27,422 |
| 2024-05-24 | 20,200.00 | 20,350.00 | 19,980.00 | 20,250.00 | 20,250.00 | 30,050 |
| 2024-05-23 | 19,990.00 | 20,250.00 | 19,960.00 | 20,200.00 | 20,200.00 | 22,861 |
| 2024-05-22 | 20,300.00 | 20,350.00 | 19,980.00 | 20,150.00 | 20,150.00 | 28,217 |
| 2024-05-21 | 19,800.00 | 20,200.00 | 19,600.00 | 20,200.00 | 20,200.00 | 32,214 |
| 2024-05-20 | 19,810.00 | 20,050.00 | 19,700.00 | 19,770.00 | 19,770.00 | 63,071 |
| 2024-05-17 | 20,700.00 | 20,700.00 | 19,670.00 | 20,050.00 | 20,050.00 | 227,939 |
| 2024-05-16 | 20,900.00 | 20,950.00 | 20,600.00 | 20,700.00 | 20,700.00 | 27,447 |
| 2024-05-14 | 20,700.00 | 20,950.00 | 20,650.00 | 20,850.00 | 20,850.00 | 42,312 |
| 2024-05-13 | 21,400.00 | 21,400.00 | 20,700.00 | 20,700.00 | 20,700.00 | 46,917 |
| 2024-05-10 | 21,500.00 | 21,500.00 | 20,650.00 | 21,450.00 | 21,450.00 | 99,912 |
| 2024-05-09 | 21,050.00 | 22,150.00 | 21,000.00 | 21,500.00 | 21,500.00 | 86,732 |
| 2024-05-08 | 20,750.00 | 21,250.00 | 20,550.00 | 21,200.00 | 21,200.00 | 58,044 |
| 2024-05-07 | 21,000.00 | 21,150.00 | 20,600.00 | 20,750.00 | 20,750.00 | 53,323 |
| 2024-05-03 | 20,650.00 | 20,950.00 | 20,550.00 | 20,950.00 | 20,950.00 | 42,636 |
| 2024-05-02 | 20,600.00 | 20,650.00 | 20,450.00 | 20,500.00 | 20,500.00 | 18,528 |
| 2024-04-30 | 20,400.00 | 20,750.00 | 20,400.00 | 20,600.00 | 20,600.00 | 17,851 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.