DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20,750.00 | 20,800.00 | 20,300.00 | 20,500.00 | 20,500.00 | 79,516 |
| 2024-04-26 | 20,500.00 | 20,750.00 | 20,350.00 | 20,750.00 | 20,750.00 | 19,062 |
| 2024-04-25 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | 22,522 |
| 2024-04-24 | 21,000.00 | 21,150.00 | 20,600.00 | 20,850.00 | 20,850.00 | 47,499 |
| 2024-04-23 | 20,600.00 | 20,950.00 | 20,550.00 | 20,950.00 | 20,950.00 | 29,382 |
| 2024-04-22 | 20,750.00 | 20,850.00 | 20,500.00 | 20,700.00 | 20,700.00 | 26,435 |
| 2024-04-19 | 20,750.00 | 21,100.00 | 20,200.00 | 20,800.00 | 20,800.00 | 44,679 |
| 2024-04-18 | 20,600.00 | 21,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 23,248 |
| 2024-04-17 | 20,800.00 | 21,150.00 | 20,350.00 | 20,750.00 | 20,750.00 | 68,497 |
| 2024-04-16 | 21,500.00 | 21,600.00 | 20,400.00 | 20,800.00 | 20,800.00 | 84,542 |
| 2024-04-15 | 22,100.00 | 22,300.00 | 21,700.00 | 21,800.00 | 21,800.00 | 50,442 |
| 2024-04-12 | 22,000.00 | 22,750.00 | 22,000.00 | 22,600.00 | 22,600.00 | 70,438 |
| 2024-04-11 | 21,650.00 | 22,150.00 | 21,550.00 | 22,150.00 | 22,150.00 | 23,227 |
| 2024-04-09 | 21,700.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,900.00 | 20,439 |
| 2024-04-08 | 22,150.00 | 22,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | 43,157 |
| 2024-04-05 | 21,750.00 | 22,100.00 | 21,550.00 | 22,100.00 | 22,100.00 | 59,024 |
| 2024-04-04 | 22,400.00 | 22,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | 41,400 |
| 2024-04-03 | 21,800.00 | 22,350.00 | 21,650.00 | 22,250.00 | 22,250.00 | 35,866 |
| 2024-04-02 | 22,500.00 | 22,600.00 | 21,950.00 | 22,050.00 | 22,050.00 | 66,860 |
| 2024-04-01 | 22,050.00 | 22,650.00 | 21,750.00 | 22,500.00 | 22,500.00 | 60,449 |
| 2024-03-29 | 22,100.00 | 22,100.00 | 21,600.00 | 21,900.00 | 21,900.00 | 51,983 |
| 2024-03-28 | 22,100.00 | 22,300.00 | 21,600.00 | 21,850.00 | 21,850.00 | 49,547 |
| 2024-03-27 | 22,050.00 | 22,400.00 | 21,700.00 | 21,850.00 | 21,850.00 | 134,028 |
| 2024-03-26 | 23,150.00 | 23,150.00 | 21,800.00 | 22,350.00 | 22,350.00 | 156,906 |
| 2024-03-25 | 23,400.00 | 23,500.00 | 22,800.00 | 23,200.00 | 23,200.00 | 58,096 |
| 2024-03-22 | 22,600.00 | 23,350.00 | 22,600.00 | 23,300.00 | 23,300.00 | 128,443 |
| 2024-03-21 | 22,800.00 | 22,900.00 | 22,350.00 | 22,700.00 | 22,700.00 | 102,045 |
| 2024-03-20 | 22,200.00 | 22,800.00 | 22,000.00 | 22,700.00 | 22,700.00 | 123,624 |
| 2024-03-19 | 22,050.00 | 22,250.00 | 21,600.00 | 22,150.00 | 22,150.00 | 75,880 |
| 2024-03-18 | 21,350.00 | 22,100.00 | 20,950.00 | 22,000.00 | 22,000.00 | 190,657 |
| 2024-03-15 | 20,850.00 | 21,400.00 | 20,600.00 | 21,350.00 | 21,350.00 | 138,416 |
| 2024-03-14 | 20,850.00 | 21,100.00 | 20,600.00 | 21,050.00 | 21,050.00 | 41,130 |
| 2024-03-13 | 20,800.00 | 21,050.00 | 20,550.00 | 21,000.00 | 21,000.00 | 78,007 |
| 2024-03-12 | 20,550.00 | 20,850.00 | 20,400.00 | 20,850.00 | 20,850.00 | 51,951 |
| 2024-03-11 | 21,200.00 | 21,400.00 | 20,600.00 | 20,650.00 | 20,650.00 | 73,856 |
| 2024-03-08 | 20,450.00 | 21,400.00 | 20,150.00 | 21,400.00 | 21,400.00 | 128,206 |
| 2024-03-07 | 21,350.00 | 21,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | 185,044 |
| 2024-03-06 | 20,600.00 | 22,000.00 | 20,450.00 | 21,500.00 | 21,500.00 | 249,383 |
| 2024-03-05 | 20,050.00 | 20,550.00 | 19,980.00 | 20,400.00 | 20,400.00 | 79,725 |
| 2024-03-04 | 21,300.00 | 21,300.00 | 20,200.00 | 20,250.00 | 20,250.00 | 59,768 |
| 2024-02-29 | 20,700.00 | 21,450.00 | 20,500.00 | 21,100.00 | 21,100.00 | 119,501 |
| 2024-02-28 | 19,880.00 | 20,700.00 | 19,830.00 | 20,600.00 | 20,600.00 | 103,132 |
| 2024-02-27 | 20,900.00 | 20,900.00 | 19,750.00 | 19,870.00 | 19,870.00 | 153,554 |
| 2024-02-26 | 20,950.00 | 21,100.00 | 20,700.00 | 20,900.00 | 20,900.00 | 54,375 |
| 2024-02-23 | 20,500.00 | 20,950.00 | 20,100.00 | 20,950.00 | 20,950.00 | 96,560 |
| 2024-02-22 | 20,850.00 | 21,350.00 | 20,250.00 | 20,450.00 | 20,450.00 | 143,263 |
| 2024-02-21 | 20,500.00 | 20,850.00 | 20,350.00 | 20,800.00 | 20,800.00 | 68,815 |
| 2024-02-20 | 20,250.00 | 20,600.00 | 20,150.00 | 20,600.00 | 20,600.00 | 74,784 |
| 2024-02-19 | 20,500.00 | 20,600.00 | 20,100.00 | 20,450.00 | 20,450.00 | 85,747 |
| 2024-02-16 | 20,300.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 76,829 |
| 2024-02-15 | 20,500.00 | 20,500.00 | 20,000.00 | 20,350.00 | 20,350.00 | 104,183 |
| 2024-02-14 | 20,200.00 | 20,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | 102,203 |
| 2024-02-13 | 20,300.00 | 20,500.00 | 20,050.00 | 20,450.00 | 20,450.00 | 88,205 |
| 2024-02-08 | 20,400.00 | 20,450.00 | 19,980.00 | 20,300.00 | 20,300.00 | 111,013 |
| 2024-02-07 | 21,000.00 | 21,150.00 | 19,980.00 | 20,400.00 | 20,400.00 | 129,365 |
| 2024-02-06 | 19,690.00 | 20,950.00 | 19,420.00 | 20,900.00 | 20,900.00 | 119,684 |
| 2024-02-05 | 19,600.00 | 19,810.00 | 19,360.00 | 19,690.00 | 19,690.00 | 94,561 |
| 2024-02-02 | 19,450.00 | 19,950.00 | 19,360.00 | 19,510.00 | 19,510.00 | 68,120 |
| 2024-02-01 | 19,200.00 | 19,380.00 | 18,800.00 | 19,380.00 | 19,380.00 | 88,386 |
| 2024-01-31 | 20,450.00 | 20,550.00 | 19,150.00 | 19,170.00 | 19,170.00 | 216,986 |
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.