DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 31,200.00 | 31,200.00 | 29,800.00 | 29,950.00 | 29,950.00 | 136,736 |
| 2023-08-01 | 32,250.00 | 32,400.00 | 30,050.00 | 31,200.00 | 31,200.00 | 164,124 |
| 2023-07-31 | 32,400.00 | 32,500.00 | 31,700.00 | 32,400.00 | 32,400.00 | 138,195 |
| 2023-07-28 | 32,150.00 | 32,650.00 | 31,500.00 | 32,400.00 | 32,400.00 | 124,496 |
| 2023-07-27 | 31,700.00 | 33,300.00 | 31,600.00 | 32,400.00 | 32,400.00 | 169,613 |
| 2023-07-26 | 34,300.00 | 34,450.00 | 31,400.00 | 32,100.00 | 32,100.00 | 350,195 |
| 2023-07-25 | 34,900.00 | 35,200.00 | 34,050.00 | 34,700.00 | 34,700.00 | 182,249 |
| 2023-07-24 | 37,000.00 | 37,100.00 | 34,450.00 | 34,800.00 | 34,800.00 | 553,113 |
| 2023-07-21 | 33,850.00 | 36,800.00 | 33,500.00 | 36,800.00 | 36,800.00 | 1,122,779 |
| 2023-07-20 | 32,900.00 | 34,000.00 | 32,550.00 | 33,400.00 | 33,400.00 | 371,280 |
| 2023-07-19 | 32,900.00 | 33,100.00 | 32,100.00 | 32,750.00 | 32,750.00 | 114,905 |
| 2023-07-18 | 32,900.00 | 33,200.00 | 32,100.00 | 33,100.00 | 33,100.00 | 95,311 |
| 2023-07-17 | 33,400.00 | 33,400.00 | 32,100.00 | 32,900.00 | 32,900.00 | 62,281 |
| 2023-07-14 | 34,600.00 | 34,650.00 | 32,700.00 | 33,200.00 | 33,200.00 | 118,032 |
| 2023-07-13 | 33,700.00 | 34,500.00 | 33,350.00 | 34,350.00 | 34,350.00 | 134,624 |
| 2023-07-12 | 33,200.00 | 33,800.00 | 32,300.00 | 33,700.00 | 33,700.00 | 90,765 |
| 2023-07-11 | 33,850.00 | 33,850.00 | 32,750.00 | 33,200.00 | 33,200.00 | 93,512 |
| 2023-07-10 | 32,450.00 | 34,000.00 | 31,300.00 | 33,450.00 | 33,450.00 | 201,393 |
| 2023-07-07 | 33,300.00 | 33,600.00 | 32,050.00 | 32,800.00 | 32,800.00 | 120,569 |
| 2023-07-06 | 33,750.00 | 34,100.00 | 33,050.00 | 33,750.00 | 33,750.00 | 109,319 |
| 2023-07-05 | 34,100.00 | 34,900.00 | 33,450.00 | 33,850.00 | 33,850.00 | 196,532 |
| 2023-07-04 | 33,700.00 | 33,850.00 | 32,800.00 | 33,800.00 | 33,800.00 | 85,352 |
| 2023-07-03 | 34,450.00 | 34,500.00 | 33,400.00 | 33,750.00 | 33,750.00 | 141,719 |
| 2023-06-30 | 34,300.00 | 34,300.00 | 32,800.00 | 33,950.00 | 33,950.00 | 118,488 |
| 2023-06-29 | 32,850.00 | 34,150.00 | 32,600.00 | 33,850.00 | 33,850.00 | 188,740 |
| 2023-06-28 | 33,200.00 | 33,750.00 | 32,700.00 | 33,150.00 | 33,150.00 | 86,881 |
| 2023-06-27 | 34,150.00 | 34,150.00 | 32,700.00 | 33,200.00 | 33,200.00 | 107,358 |
| 2023-06-26 | 33,100.00 | 34,400.00 | 32,250.00 | 33,950.00 | 33,950.00 | 154,595 |
| 2023-06-23 | 34,800.00 | 34,850.00 | 33,450.00 | 33,550.00 | 33,550.00 | 189,975 |
| 2023-06-22 | 34,750.00 | 35,950.00 | 33,850.00 | 34,650.00 | 34,650.00 | 350,910 |
| 2023-06-21 | 32,250.00 | 35,300.00 | 32,050.00 | 34,450.00 | 34,450.00 | 829,176 |
| 2023-06-20 | 29,650.00 | 31,850.00 | 29,600.00 | 31,700.00 | 31,700.00 | 221,604 |
| 2023-06-19 | 29,850.00 | 29,850.00 | 29,050.00 | 29,650.00 | 29,650.00 | 45,393 |
| 2023-06-16 | 31,000.00 | 31,000.00 | 29,200.00 | 29,650.00 | 29,650.00 | 114,884 |
| 2023-06-15 | 30,500.00 | 31,150.00 | 30,500.00 | 30,900.00 | 30,900.00 | 87,594 |
| 2023-06-14 | 31,100.00 | 31,200.00 | 30,350.00 | 30,550.00 | 30,550.00 | 66,349 |
| 2023-06-13 | 30,450.00 | 31,350.00 | 30,450.00 | 31,100.00 | 31,100.00 | 114,766 |
| 2023-06-12 | 31,300.00 | 31,300.00 | 30,100.00 | 30,500.00 | 30,500.00 | 75,094 |
| 2023-06-09 | 30,900.00 | 31,250.00 | 30,250.00 | 31,100.00 | 31,100.00 | 109,772 |
| 2023-06-08 | 30,350.00 | 31,100.00 | 30,300.00 | 30,750.00 | 30,750.00 | 101,552 |
| 2023-06-07 | 29,550.00 | 30,600.00 | 29,450.00 | 30,400.00 | 30,400.00 | 115,696 |
| 2023-06-05 | 29,700.00 | 30,000.00 | 29,100.00 | 29,900.00 | 29,900.00 | 88,783 |
| 2023-06-02 | 29,250.00 | 30,050.00 | 28,900.00 | 29,950.00 | 29,950.00 | 222,277 |
| 2023-06-01 | 27,500.00 | 29,250.00 | 27,500.00 | 29,000.00 | 29,000.00 | 133,644 |
| 2023-05-31 | 27,650.00 | 28,150.00 | 27,550.00 | 27,750.00 | 27,750.00 | 54,805 |
| 2023-05-30 | 28,500.00 | 28,550.00 | 27,450.00 | 27,650.00 | 27,650.00 | 167,616 |
| 2023-05-26 | 28,150.00 | 28,500.00 | 27,950.00 | 28,400.00 | 28,400.00 | 63,138 |
| 2023-05-25 | 29,400.00 | 29,450.00 | 27,900.00 | 28,150.00 | 28,150.00 | 142,447 |
| 2023-05-24 | 29,000.00 | 29,600.00 | 28,900.00 | 29,500.00 | 29,500.00 | 86,176 |
| 2023-05-23 | 29,400.00 | 29,600.00 | 28,400.00 | 29,250.00 | 29,250.00 | 173,880 |
| 2023-05-22 | 29,450.00 | 29,700.00 | 29,250.00 | 29,550.00 | 29,550.00 | 67,207 |
| 2023-05-19 | 30,050.00 | 30,100.00 | 29,200.00 | 29,700.00 | 29,700.00 | 151,863 |
| 2023-05-18 | 30,000.00 | 30,700.00 | 29,350.00 | 29,950.00 | 29,950.00 | 183,422 |
| 2023-05-17 | 30,200.00 | 30,950.00 | 29,850.00 | 30,350.00 | 30,350.00 | 112,726 |
| 2023-05-16 | 30,300.00 | 30,800.00 | 29,800.00 | 30,200.00 | 30,200.00 | 62,455 |
| 2023-05-15 | 30,400.00 | 30,600.00 | 29,850.00 | 30,400.00 | 30,400.00 | 123,090 |
| 2023-05-12 | 31,350.00 | 31,550.00 | 30,200.00 | 30,400.00 | 30,400.00 | 87,478 |
| 2023-05-11 | 31,200.00 | 31,500.00 | 30,950.00 | 31,350.00 | 31,350.00 | 72,756 |
| 2023-05-10 | 30,600.00 | 32,050.00 | 29,700.00 | 31,200.00 | 31,200.00 | 209,440 |
| 2023-05-09 | 30,500.00 | 31,150.00 | 29,750.00 | 30,500.00 | 30,500.00 | 89,779 |
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.