DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 23,450.00 | 23,500.00 | 22,850.00 | 23,000.00 | 23,000.00 | 58,257 |
| 2023-02-07 | 23,150.00 | 23,750.00 | 22,900.00 | 23,350.00 | 23,350.00 | 111,605 |
| 2023-02-06 | 22,750.00 | 23,100.00 | 22,250.00 | 23,000.00 | 23,000.00 | 79,214 |
| 2023-02-03 | 21,950.00 | 23,000.00 | 21,950.00 | 22,650.00 | 22,650.00 | 160,073 |
| 2023-02-02 | 22,000.00 | 22,200.00 | 21,800.00 | 21,850.00 | 21,850.00 | 44,180 |
| 2023-02-01 | 22,000.00 | 22,550.00 | 21,850.00 | 21,850.00 | 21,850.00 | 50,092 |
| 2023-01-31 | 21,700.00 | 22,100.00 | 21,500.00 | 22,000.00 | 22,000.00 | 47,210 |
| 2023-01-30 | 22,450.00 | 22,600.00 | 21,700.00 | 21,900.00 | 21,900.00 | 80,690 |
| 2023-01-27 | 22,150.00 | 22,500.00 | 21,600.00 | 22,450.00 | 22,450.00 | 95,796 |
| 2023-01-26 | 22,550.00 | 22,900.00 | 21,850.00 | 22,150.00 | 22,150.00 | 120,956 |
| 2023-01-25 | 23,800.00 | 24,200.00 | 22,250.00 | 22,550.00 | 22,550.00 | 334,488 |
| 2023-01-20 | 22,700.00 | 23,550.00 | 22,450.00 | 22,850.00 | 22,850.00 | 237,564 |
| 2023-01-19 | 21,000.00 | 23,100.00 | 20,900.00 | 22,800.00 | 22,800.00 | 388,615 |
| 2023-01-18 | 20,450.00 | 21,400.00 | 20,300.00 | 21,300.00 | 21,300.00 | 95,768 |
| 2023-01-17 | 20,900.00 | 21,100.00 | 20,500.00 | 20,600.00 | 20,600.00 | 60,542 |
| 2023-01-16 | 19,850.00 | 21,000.00 | 19,650.00 | 20,850.00 | 20,850.00 | 127,505 |
| 2023-01-13 | 20,200.00 | 20,300.00 | 19,750.00 | 19,850.00 | 19,850.00 | 52,925 |
| 2023-01-12 | 20,500.00 | 20,550.00 | 20,000.00 | 20,150.00 | 20,150.00 | 82,839 |
| 2023-01-11 | 19,250.00 | 20,300.00 | 19,150.00 | 20,200.00 | 20,200.00 | 153,064 |
| 2023-01-10 | 19,300.00 | 19,450.00 | 19,150.00 | 19,150.00 | 19,150.00 | 29,044 |
| 2023-01-09 | 19,200.00 | 19,450.00 | 19,200.00 | 19,300.00 | 19,300.00 | 37,868 |
| 2023-01-06 | 18,900.00 | 20,300.00 | 18,900.00 | 19,250.00 | 19,250.00 | 75,955 |
| 2023-01-05 | 19,450.00 | 19,450.00 | 19,000.00 | 19,250.00 | 19,250.00 | 28,228 |
| 2023-01-04 | 19,000.00 | 19,450.00 | 18,700.00 | 19,450.00 | 19,450.00 | 24,690 |
| 2023-01-03 | 19,000.00 | 19,200.00 | 18,500.00 | 19,200.00 | 19,200.00 | 38,762 |
| 2023-01-02 | 19,750.00 | 19,800.00 | 19,050.00 | 19,100.00 | 19,100.00 | 37,708 |
| 2022-12-29 | 20,050.00 | 20,050.00 | 19,350.00 | 19,700.00 | 19,700.00 | 51,492 |
| 2022-12-28 | 19,800.00 | 20,700.00 | 19,650.00 | 20,150.00 | 20,150.00 | 102,825 |
| 2022-12-27 | 19,200.00 | 20,150.00 | 19,200.00 | 19,750.00 | 19,750.00 | 84,728 |
| 2022-12-26 | 19,500.00 | 19,650.00 | 19,100.00 | 19,200.00 | 19,200.00 | 72,499 |
| 2022-12-23 | 20,050.00 | 20,600.00 | 19,650.00 | 19,650.00 | 19,650.00 | 105,041 |
| 2022-12-22 | 18,650.00 | 20,600.00 | 18,600.00 | 20,250.00 | 20,250.00 | 320,794 |
| 2022-12-21 | 18,300.00 | 18,600.00 | 17,900.00 | 18,550.00 | 18,550.00 | 64,084 |
| 2022-12-20 | 18,400.00 | 18,450.00 | 18,150.00 | 18,300.00 | 18,300.00 | 37,120 |
| 2022-12-19 | 18,400.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 26,112 |
| 2022-12-16 | 18,200.00 | 18,500.00 | 17,900.00 | 18,400.00 | 18,400.00 | 55,734 |
| 2022-12-15 | 18,400.00 | 18,500.00 | 18,150.00 | 18,500.00 | 18,500.00 | 43,360 |
| 2022-12-14 | 18,050.00 | 18,400.00 | 17,900.00 | 18,400.00 | 18,400.00 | 67,340 |
| 2022-12-13 | 18,150.00 | 18,200.00 | 17,950.00 | 18,150.00 | 18,150.00 | 37,051 |
| 2022-12-12 | 18,550.00 | 18,550.00 | 18,000.00 | 18,150.00 | 18,150.00 | 68,991 |
| 2022-12-09 | 18,700.00 | 18,800.00 | 18,200.00 | 18,600.00 | 18,600.00 | 67,541 |
| 2022-12-08 | 18,850.00 | 18,900.00 | 18,500.00 | 18,600.00 | 18,600.00 | 34,860 |
| 2022-12-07 | 18,800.00 | 18,900.00 | 18,350.00 | 18,900.00 | 18,900.00 | 43,566 |
| 2022-12-06 | 19,100.00 | 19,200.00 | 18,700.00 | 19,000.00 | 19,000.00 | 41,833 |
| 2022-12-05 | 19,650.00 | 19,950.00 | 19,150.00 | 19,200.00 | 19,200.00 | 57,382 |
| 2022-12-02 | 19,600.00 | 19,900.00 | 19,300.00 | 19,550.00 | 19,550.00 | 69,693 |
| 2022-12-01 | 19,550.00 | 19,700.00 | 19,400.00 | 19,600.00 | 19,600.00 | 42,170 |
| 2022-11-30 | 20,000.00 | 20,000.00 | 19,300.00 | 19,300.00 | 19,300.00 | 217,231 |
| 2022-11-29 | 20,050.00 | 20,300.00 | 19,750.00 | 20,000.00 | 20,000.00 | 38,324 |
| 2022-11-28 | 20,550.00 | 20,550.00 | 19,750.00 | 20,100.00 | 20,100.00 | 31,508 |
| 2022-11-25 | 20,650.00 | 20,800.00 | 20,250.00 | 20,600.00 | 20,600.00 | 25,223 |
| 2022-11-24 | 20,500.00 | 20,900.00 | 20,300.00 | 20,600.00 | 20,600.00 | 39,454 |
| 2022-11-23 | 20,500.00 | 20,700.00 | 20,200.00 | 20,500.00 | 20,500.00 | 34,540 |
| 2022-11-22 | 20,350.00 | 20,450.00 | 20,050.00 | 20,400.00 | 20,400.00 | 19,207 |
| 2022-11-21 | 20,700.00 | 20,700.00 | 20,050.00 | 20,400.00 | 20,400.00 | 26,315 |
| 2022-11-18 | 20,900.00 | 20,900.00 | 20,450.00 | 20,750.00 | 20,750.00 | 30,696 |
| 2022-11-17 | 21,300.00 | 21,300.00 | 20,350.00 | 21,000.00 | 21,000.00 | 45,677 |
| 2022-11-16 | 21,600.00 | 21,600.00 | 21,050.00 | 21,450.00 | 21,450.00 | 52,488 |
| 2022-11-15 | 20,400.00 | 21,850.00 | 19,850.00 | 21,800.00 | 21,800.00 | 103,402 |
| 2022-11-14 | 20,200.00 | 21,000.00 | 19,950.00 | 20,700.00 | 20,700.00 | 71,795 |
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.