DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 23,700.00 | 24,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | 28,647 |
| 2023-11-01 | 23,350.00 | 23,850.00 | 23,350.00 | 23,600.00 | 23,600.00 | 30,426 |
| 2023-10-31 | 24,100.00 | 24,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 26,601 |
| 2023-10-30 | 23,450.00 | 24,200.00 | 23,450.00 | 24,000.00 | 24,000.00 | 12,110 |
| 2023-10-27 | 23,950.00 | 24,100.00 | 23,350.00 | 23,900.00 | 23,900.00 | 24,091 |
| 2023-10-26 | 23,500.00 | 24,250.00 | 23,250.00 | 23,950.00 | 23,950.00 | 27,187 |
| 2023-10-25 | 24,000.00 | 24,450.00 | 24,000.00 | 24,000.00 | 24,000.00 | 25,505 |
| 2023-10-24 | 23,700.00 | 24,250.00 | 23,200.00 | 24,000.00 | 24,000.00 | 25,440 |
| 2023-10-23 | 23,100.00 | 24,000.00 | 23,100.00 | 23,400.00 | 23,400.00 | 24,976 |
| 2023-10-20 | 23,350.00 | 24,100.00 | 22,800.00 | 23,600.00 | 23,600.00 | 49,665 |
| 2023-10-19 | 23,450.00 | 24,000.00 | 23,350.00 | 23,600.00 | 23,600.00 | 52,673 |
| 2023-10-18 | 24,800.00 | 24,800.00 | 23,700.00 | 24,000.00 | 24,000.00 | 61,885 |
| 2023-10-17 | 24,250.00 | 24,900.00 | 24,100.00 | 24,700.00 | 24,700.00 | 62,592 |
| 2023-10-16 | 24,850.00 | 24,850.00 | 23,300.00 | 23,950.00 | 23,950.00 | 136,674 |
| 2023-10-13 | 25,100.00 | 25,100.00 | 24,600.00 | 24,950.00 | 24,950.00 | 31,011 |
| 2023-10-12 | 24,800.00 | 25,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | 29,773 |
| 2023-10-11 | 24,900.00 | 24,950.00 | 24,500.00 | 24,800.00 | 24,800.00 | 40,774 |
| 2023-10-10 | 26,250.00 | 26,250.00 | 24,250.00 | 24,450.00 | 24,450.00 | 78,020 |
| 2023-10-06 | 25,500.00 | 26,350.00 | 25,150.00 | 26,250.00 | 26,250.00 | 101,731 |
| 2023-10-05 | 24,700.00 | 26,150.00 | 24,550.00 | 25,850.00 | 25,850.00 | 75,912 |
| 2023-10-04 | 25,000.00 | 25,200.00 | 24,350.00 | 24,350.00 | 24,350.00 | 39,588 |
| 2023-09-27 | 24,600.00 | 25,400.00 | 24,600.00 | 25,300.00 | 25,300.00 | 39,496 |
| 2023-09-26 | 24,700.00 | 25,450.00 | 24,600.00 | 24,950.00 | 24,950.00 | 48,195 |
| 2023-09-25 | 25,500.00 | 25,500.00 | 24,500.00 | 24,750.00 | 24,750.00 | 26,018 |
| 2023-09-22 | 24,650.00 | 25,500.00 | 24,200.00 | 25,000.00 | 25,000.00 | 44,851 |
| 2023-09-21 | 25,800.00 | 26,100.00 | 24,750.00 | 24,750.00 | 24,750.00 | 85,482 |
| 2023-09-20 | 26,100.00 | 26,500.00 | 25,800.00 | 26,400.00 | 26,400.00 | 46,531 |
| 2023-09-19 | 26,600.00 | 26,600.00 | 25,900.00 | 26,050.00 | 26,050.00 | 40,481 |
| 2023-09-18 | 26,500.00 | 26,850.00 | 25,900.00 | 26,450.00 | 26,450.00 | 62,746 |
| 2023-09-15 | 25,700.00 | 26,600.00 | 25,450.00 | 26,600.00 | 26,600.00 | 83,243 |
| 2023-09-14 | 26,350.00 | 26,650.00 | 25,350.00 | 25,450.00 | 25,450.00 | 178,710 |
| 2023-09-13 | 27,300.00 | 27,600.00 | 26,000.00 | 26,100.00 | 26,100.00 | 187,924 |
| 2023-09-12 | 28,850.00 | 29,000.00 | 27,200.00 | 27,650.00 | 27,650.00 | 144,573 |
| 2023-09-11 | 28,650.00 | 28,900.00 | 28,200.00 | 28,850.00 | 28,850.00 | 37,075 |
| 2023-09-08 | 28,450.00 | 28,850.00 | 28,000.00 | 28,650.00 | 28,650.00 | 34,386 |
| 2023-09-07 | 28,800.00 | 29,250.00 | 28,100.00 | 28,800.00 | 28,800.00 | 54,686 |
| 2023-09-06 | 30,300.00 | 30,400.00 | 28,750.00 | 28,950.00 | 28,950.00 | 84,419 |
| 2023-09-05 | 30,800.00 | 30,800.00 | 29,950.00 | 30,450.00 | 30,450.00 | 37,660 |
| 2023-09-04 | 30,200.00 | 30,800.00 | 29,600.00 | 30,750.00 | 30,750.00 | 101,468 |
| 2023-09-01 | 29,650.00 | 30,450.00 | 29,550.00 | 29,950.00 | 29,950.00 | 119,320 |
| 2023-08-31 | 29,200.00 | 30,050.00 | 28,950.00 | 29,650.00 | 29,650.00 | 158,162 |
| 2023-08-30 | 29,400.00 | 29,400.00 | 28,950.00 | 29,200.00 | 29,200.00 | 48,780 |
| 2023-08-29 | 28,700.00 | 29,300.00 | 28,450.00 | 29,200.00 | 29,200.00 | 49,244 |
| 2023-08-28 | 28,450.00 | 28,850.00 | 28,000.00 | 28,600.00 | 28,600.00 | 48,920 |
| 2023-08-25 | 28,000.00 | 28,450.00 | 27,800.00 | 28,450.00 | 28,450.00 | 41,730 |
| 2023-08-24 | 27,450.00 | 28,600.00 | 27,350.00 | 28,350.00 | 28,350.00 | 156,162 |
| 2023-08-23 | 27,050.00 | 28,300.00 | 26,850.00 | 27,200.00 | 27,200.00 | 106,141 |
| 2023-08-22 | 28,250.00 | 29,800.00 | 27,350.00 | 27,350.00 | 27,350.00 | 249,631 |
| 2023-08-21 | 27,350.00 | 28,300.00 | 27,350.00 | 28,100.00 | 28,100.00 | 33,594 |
| 2023-08-18 | 27,600.00 | 28,150.00 | 27,250.00 | 27,700.00 | 27,700.00 | 67,058 |
| 2023-08-17 | 28,200.00 | 28,300.00 | 27,250.00 | 27,850.00 | 27,850.00 | 117,031 |
| 2023-08-16 | 29,750.00 | 29,800.00 | 28,550.00 | 28,600.00 | 28,600.00 | 154,800 |
| 2023-08-14 | 30,650.00 | 30,700.00 | 29,550.00 | 29,850.00 | 29,850.00 | 130,849 |
| 2023-08-11 | 31,700.00 | 31,700.00 | 30,700.00 | 30,850.00 | 30,850.00 | 91,008 |
| 2023-08-10 | 30,700.00 | 31,750.00 | 30,250.00 | 31,650.00 | 31,650.00 | 162,399 |
| 2023-08-09 | 30,100.00 | 31,250.00 | 28,800.00 | 30,650.00 | 30,650.00 | 306,747 |
| 2023-08-08 | 29,500.00 | 29,950.00 | 28,700.00 | 29,700.00 | 29,700.00 | 104,423 |
| 2023-08-07 | 29,650.00 | 29,700.00 | 28,950.00 | 29,400.00 | 29,400.00 | 105,695 |
| 2023-08-04 | 30,250.00 | 30,400.00 | 29,450.00 | 29,800.00 | 29,800.00 | 90,309 |
| 2023-08-03 | 29,700.00 | 30,600.00 | 29,550.00 | 30,450.00 | 30,450.00 | 60,840 |
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.