DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 32,050.00 | 32,050.00 | 29,950.00 | 30,500.00 | 30,500.00 | 154,209 |
| 2023-05-04 | 30,650.00 | 32,350.00 | 30,650.00 | 31,500.00 | 31,500.00 | 274,298 |
| 2023-05-03 | 29,100.00 | 31,300.00 | 29,050.00 | 30,550.00 | 30,550.00 | 351,861 |
| 2023-05-02 | 29,800.00 | 29,900.00 | 28,500.00 | 29,300.00 | 29,300.00 | 119,448 |
| 2023-04-28 | 29,900.00 | 30,250.00 | 29,300.00 | 29,700.00 | 29,700.00 | 51,796 |
| 2023-04-27 | 29,600.00 | 29,850.00 | 28,500.00 | 29,850.00 | 29,850.00 | 55,913 |
| 2023-04-26 | 29,450.00 | 29,500.00 | 28,700.00 | 29,400.00 | 29,400.00 | 52,415 |
| 2023-04-25 | 28,950.00 | 29,750.00 | 28,650.00 | 29,500.00 | 29,500.00 | 94,276 |
| 2023-04-24 | 29,300.00 | 29,500.00 | 28,400.00 | 29,050.00 | 29,050.00 | 116,189 |
| 2023-04-21 | 30,700.00 | 30,800.00 | 28,750.00 | 29,500.00 | 29,500.00 | 205,062 |
| 2023-04-20 | 31,500.00 | 31,550.00 | 30,200.00 | 30,600.00 | 30,600.00 | 150,542 |
| 2023-04-19 | 31,150.00 | 31,850.00 | 31,050.00 | 31,500.00 | 31,500.00 | 218,969 |
| 2023-04-18 | 31,450.00 | 31,750.00 | 30,300.00 | 30,800.00 | 30,800.00 | 140,078 |
| 2023-04-17 | 31,850.00 | 32,200.00 | 30,750.00 | 31,450.00 | 31,450.00 | 151,746 |
| 2023-04-14 | 31,750.00 | 32,200.00 | 31,250.00 | 32,000.00 | 32,000.00 | 248,333 |
| 2023-04-13 | 31,850.00 | 31,900.00 | 30,700.00 | 31,350.00 | 31,350.00 | 213,013 |
| 2023-04-12 | 30,250.00 | 32,100.00 | 29,200.00 | 31,850.00 | 31,850.00 | 723,186 |
| 2023-04-11 | 26,950.00 | 30,250.00 | 26,750.00 | 30,250.00 | 30,250.00 | 393,367 |
| 2023-04-10 | 26,200.00 | 27,750.00 | 26,050.00 | 26,950.00 | 26,950.00 | 139,265 |
| 2023-04-07 | 26,400.00 | 26,400.00 | 25,350.00 | 26,250.00 | 26,250.00 | 56,716 |
| 2023-04-06 | 25,900.00 | 26,550.00 | 25,000.00 | 26,250.00 | 26,250.00 | 129,235 |
| 2023-04-05 | 24,950.00 | 26,000.00 | 24,900.00 | 25,950.00 | 25,950.00 | 137,561 |
| 2023-04-04 | 25,150.00 | 25,300.00 | 24,350.00 | 25,150.00 | 25,150.00 | 64,306 |
| 2023-04-03 | 25,350.00 | 25,350.00 | 24,650.00 | 24,900.00 | 24,900.00 | 99,293 |
| 2023-03-31 | 24,000.00 | 24,950.00 | 23,600.00 | 24,850.00 | 24,850.00 | 142,573 |
| 2023-03-30 | 22,900.00 | 24,200.00 | 22,850.00 | 23,900.00 | 23,900.00 | 120,171 |
| 2023-03-29 | 22,800.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | 36,622 |
| 2023-03-28 | 22,850.00 | 23,000.00 | 22,750.00 | 22,750.00 | 22,750.00 | 19,532 |
| 2023-03-27 | 23,500.00 | 23,650.00 | 22,600.00 | 22,750.00 | 22,750.00 | 38,843 |
| 2023-03-24 | 23,450.00 | 23,700.00 | 23,000.00 | 23,500.00 | 23,500.00 | 34,682 |
| 2023-03-23 | 23,150.00 | 23,550.00 | 22,800.00 | 23,500.00 | 23,500.00 | 55,045 |
| 2023-03-22 | 23,650.00 | 23,650.00 | 23,200.00 | 23,650.00 | 23,650.00 | 28,291 |
| 2023-03-21 | 22,900.00 | 23,700.00 | 22,900.00 | 23,600.00 | 23,600.00 | 52,676 |
| 2023-03-20 | 23,100.00 | 23,450.00 | 22,650.00 | 22,850.00 | 22,850.00 | 50,607 |
| 2023-03-17 | 22,800.00 | 23,450.00 | 22,800.00 | 23,450.00 | 23,450.00 | 47,635 |
| 2023-03-16 | 22,850.00 | 23,150.00 | 22,350.00 | 22,600.00 | 22,600.00 | 38,473 |
| 2023-03-15 | 22,750.00 | 23,150.00 | 22,600.00 | 23,000.00 | 23,000.00 | 39,252 |
| 2023-03-14 | 23,000.00 | 23,400.00 | 22,300.00 | 22,500.00 | 22,500.00 | 53,505 |
| 2023-03-13 | 22,750.00 | 23,450.00 | 22,150.00 | 23,250.00 | 23,250.00 | 62,873 |
| 2023-03-10 | 23,250.00 | 23,750.00 | 23,100.00 | 23,100.00 | 23,100.00 | 53,110 |
| 2023-03-09 | 23,200.00 | 23,950.00 | 22,750.00 | 23,950.00 | 23,950.00 | 68,421 |
| 2023-03-08 | 23,250.00 | 23,350.00 | 22,800.00 | 23,200.00 | 23,200.00 | 55,584 |
| 2023-03-07 | 23,450.00 | 23,700.00 | 23,100.00 | 23,450.00 | 23,450.00 | 51,071 |
| 2023-03-06 | 24,100.00 | 24,400.00 | 23,050.00 | 23,500.00 | 23,500.00 | 130,564 |
| 2023-03-03 | 24,600.00 | 24,800.00 | 24,150.00 | 24,250.00 | 24,250.00 | 60,062 |
| 2023-03-02 | 24,450.00 | 24,850.00 | 24,050.00 | 24,700.00 | 24,700.00 | 75,868 |
| 2023-02-28 | 24,000.00 | 24,450.00 | 23,800.00 | 24,400.00 | 24,400.00 | 64,215 |
| 2023-02-27 | 24,000.00 | 24,400.00 | 23,400.00 | 24,200.00 | 24,200.00 | 104,797 |
| 2023-02-24 | 25,100.00 | 25,100.00 | 24,200.00 | 24,350.00 | 24,350.00 | 157,331 |
| 2023-02-23 | 24,550.00 | 25,900.00 | 24,150.00 | 25,000.00 | 25,000.00 | 356,687 |
| 2023-02-22 | 23,600.00 | 24,400.00 | 23,550.00 | 24,350.00 | 24,350.00 | 113,195 |
| 2023-02-21 | 24,550.00 | 24,550.00 | 23,550.00 | 24,200.00 | 24,200.00 | 106,550 |
| 2023-02-20 | 24,000.00 | 24,600.00 | 23,600.00 | 24,500.00 | 24,500.00 | 105,273 |
| 2023-02-17 | 23,200.00 | 24,250.00 | 23,100.00 | 24,000.00 | 24,000.00 | 101,130 |
| 2023-02-16 | 23,500.00 | 24,000.00 | 23,200.00 | 23,600.00 | 23,600.00 | 111,655 |
| 2023-02-15 | 24,300.00 | 24,350.00 | 23,300.00 | 23,550.00 | 23,550.00 | 169,548 |
| 2023-02-14 | 22,800.00 | 27,250.00 | 22,800.00 | 24,300.00 | 24,300.00 | 1,455,317 |
| 2023-02-13 | 23,050.00 | 23,050.00 | 22,350.00 | 22,600.00 | 22,600.00 | 69,142 |
| 2023-02-10 | 23,100.00 | 23,300.00 | 22,500.00 | 23,000.00 | 23,000.00 | 65,089 |
| 2023-02-09 | 23,000.00 | 23,550.00 | 22,800.00 | 23,200.00 | 23,200.00 | 87,944 |
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.