DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 20,100.00 | 20,550.00 | 19,900.00 | 20,200.00 | 20,200.00 | 51,914 |
| 2022-11-10 | 19,650.00 | 19,750.00 | 19,200.00 | 19,700.00 | 19,700.00 | 34,147 |
| 2022-11-09 | 19,800.00 | 20,100.00 | 19,650.00 | 19,850.00 | 19,850.00 | 40,229 |
| 2022-11-08 | 19,400.00 | 19,950.00 | 19,350.00 | 19,750.00 | 19,750.00 | 42,946 |
| 2022-11-07 | 19,300.00 | 19,450.00 | 19,100.00 | 19,400.00 | 19,400.00 | 18,459 |
| 2022-11-04 | 19,250.00 | 19,300.00 | 18,900.00 | 19,300.00 | 19,300.00 | 22,957 |
| 2022-11-03 | 19,150.00 | 19,400.00 | 18,950.00 | 19,350.00 | 19,350.00 | 31,526 |
| 2022-11-02 | 19,800.00 | 19,800.00 | 19,350.00 | 19,700.00 | 19,700.00 | 31,668 |
| 2022-11-01 | 19,650.00 | 20,000.00 | 19,600.00 | 19,800.00 | 19,800.00 | 35,703 |
| 2022-10-31 | 19,600.00 | 20,050.00 | 19,300.00 | 19,850.00 | 19,850.00 | 64,627 |
| 2022-10-28 | 19,500.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 32,184 |
| 2022-10-27 | 19,450.00 | 19,750.00 | 19,350.00 | 19,500.00 | 19,500.00 | 45,905 |
| 2022-10-26 | 19,400.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | 45,706 |
| 2022-10-25 | 19,600.00 | 19,600.00 | 19,250.00 | 19,450.00 | 19,450.00 | 20,728 |
| 2022-10-24 | 19,700.00 | 19,850.00 | 19,300.00 | 19,500.00 | 19,500.00 | 35,887 |
| 2022-10-21 | 19,300.00 | 19,600.00 | 19,100.00 | 19,550.00 | 19,550.00 | 16,984 |
| 2022-10-20 | 19,100.00 | 19,550.00 | 18,850.00 | 19,500.00 | 19,500.00 | 29,102 |
| 2022-10-19 | 19,350.00 | 19,550.00 | 19,000.00 | 19,250.00 | 19,250.00 | 46,668 |
| 2022-10-18 | 19,050.00 | 19,400.00 | 18,950.00 | 19,250.00 | 19,250.00 | 37,076 |
| 2022-10-17 | 18,400.00 | 19,400.00 | 18,100.00 | 18,950.00 | 18,950.00 | 50,740 |
| 2022-10-14 | 18,900.00 | 18,900.00 | 18,350.00 | 18,800.00 | 18,800.00 | 76,704 |
| 2022-10-13 | 18,350.00 | 18,600.00 | 17,900.00 | 18,500.00 | 18,500.00 | 72,830 |
| 2022-10-12 | 18,750.00 | 18,800.00 | 18,200.00 | 18,650.00 | 18,650.00 | 38,837 |
| 2022-10-11 | 18,900.00 | 18,950.00 | 18,350.00 | 18,750.00 | 18,750.00 | 59,697 |
| 2022-10-07 | 19,700.00 | 19,900.00 | 19,150.00 | 19,250.00 | 19,250.00 | 65,956 |
| 2022-10-06 | 19,000.00 | 20,150.00 | 19,000.00 | 20,000.00 | 20,000.00 | 136,345 |
| 2022-10-05 | 19,850.00 | 20,150.00 | 18,850.00 | 19,000.00 | 19,000.00 | 45,168 |
| 2022-10-04 | 19,100.00 | 19,550.00 | 19,100.00 | 19,550.00 | 19,550.00 | 40,620 |
| 2022-09-30 | 18,600.00 | 19,100.00 | 18,350.00 | 19,000.00 | 19,000.00 | 49,467 |
| 2022-09-29 | 19,550.00 | 20,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 77,565 |
| 2022-09-28 | 19,350.00 | 19,900.00 | 18,650.00 | 19,350.00 | 19,350.00 | 91,548 |
| 2022-09-27 | 19,400.00 | 19,650.00 | 18,800.00 | 19,350.00 | 19,350.00 | 91,935 |
| 2022-09-26 | 20,400.00 | 20,700.00 | 19,250.00 | 19,500.00 | 19,500.00 | 108,948 |
| 2022-09-23 | 21,300.00 | 21,500.00 | 20,700.00 | 21,000.00 | 21,000.00 | 66,552 |
| 2022-09-22 | 21,400.00 | 21,650.00 | 20,900.00 | 21,500.00 | 21,500.00 | 58,859 |
| 2022-09-21 | 21,600.00 | 21,800.00 | 21,300.00 | 21,700.00 | 21,700.00 | 40,286 |
| 2022-09-20 | 21,700.00 | 21,850.00 | 21,350.00 | 21,600.00 | 21,600.00 | 52,583 |
| 2022-09-19 | 21,900.00 | 22,100.00 | 21,250.00 | 21,600.00 | 21,600.00 | 71,895 |
| 2022-09-16 | 21,700.00 | 22,250.00 | 21,150.00 | 22,100.00 | 22,100.00 | 109,004 |
| 2022-09-15 | 22,100.00 | 22,150.00 | 21,650.00 | 21,700.00 | 21,700.00 | 61,517 |
| 2022-09-14 | 21,800.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | 70,576 |
| 2022-09-13 | 23,100.00 | 23,200.00 | 22,550.00 | 22,700.00 | 22,700.00 | 72,637 |
| 2022-09-08 | 23,750.00 | 24,100.00 | 22,750.00 | 22,750.00 | 22,750.00 | 194,482 |
| 2022-09-07 | 24,500.00 | 24,500.00 | 23,400.00 | 23,750.00 | 23,750.00 | 81,751 |
| 2022-09-06 | 24,050.00 | 24,700.00 | 23,950.00 | 24,600.00 | 24,600.00 | 60,675 |
| 2022-09-05 | 24,550.00 | 24,950.00 | 23,850.00 | 24,050.00 | 24,050.00 | 79,210 |
| 2022-09-02 | 26,050.00 | 26,200.00 | 24,700.00 | 25,000.00 | 25,000.00 | 110,562 |
| 2022-09-01 | 26,600.00 | 26,950.00 | 25,750.00 | 26,000.00 | 26,000.00 | 65,575 |
| 2022-08-31 | 26,200.00 | 27,350.00 | 25,200.00 | 26,900.00 | 26,900.00 | 215,985 |
| 2022-08-30 | 24,850.00 | 27,050.00 | 24,800.00 | 26,600.00 | 26,600.00 | 349,106 |
| 2022-08-29 | 24,500.00 | 25,350.00 | 24,150.00 | 24,950.00 | 24,950.00 | 88,441 |
| 2022-08-26 | 24,450.00 | 25,600.00 | 24,150.00 | 25,350.00 | 25,350.00 | 158,740 |
| 2022-08-25 | 23,350.00 | 25,250.00 | 23,150.00 | 24,450.00 | 24,450.00 | 248,230 |
| 2022-08-24 | 23,800.00 | 24,000.00 | 23,150.00 | 23,450.00 | 23,450.00 | 73,399 |
| 2022-08-23 | 23,900.00 | 24,700.00 | 23,600.00 | 23,800.00 | 23,800.00 | 68,322 |
| 2022-08-22 | 24,950.00 | 25,250.00 | 24,500.00 | 24,500.00 | 24,500.00 | 65,533 |
| 2022-08-19 | 25,150.00 | 25,400.00 | 25,150.00 | 25,250.00 | 25,250.00 | 46,979 |
| 2022-08-18 | 25,250.00 | 25,300.00 | 24,950.00 | 25,150.00 | 25,150.00 | 53,095 |
| 2022-08-17 | 25,750.00 | 26,550.00 | 25,050.00 | 25,400.00 | 25,400.00 | 293,170 |
| 2022-08-16 | 27,350.00 | 27,700.00 | 27,050.00 | 27,050.00 | 27,050.00 | 66,229 |
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.