DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 12,280.00 | 12,500.00 | 12,000.00 | 12,280.00 | 12,280.00 | 24,478 |
| 2026-07-20 | 12,520.00 | 12,620.00 | 12,200.00 | 12,380.00 | 12,380.00 | 9,269 |
| 2026-07-16 | 12,500.00 | 12,640.00 | 11,990.00 | 12,620.00 | 12,620.00 | 6,965 |
| 2026-07-15 | 12,210.00 | 12,630.00 | 12,010.00 | 12,600.00 | 12,600.00 | 24,211 |
| 2026-07-14 | 12,340.00 | 12,490.00 | 12,010.00 | 12,200.00 | 12,200.00 | 23,654 |
| 2026-07-13 | 12,920.00 | 12,950.00 | 12,430.00 | 12,500.00 | 12,500.00 | 11,039 |
| 2026-07-10 | 12,380.00 | 12,930.00 | 12,380.00 | 12,830.00 | 12,830.00 | 13,791 |
| 2026-07-09 | 12,530.00 | 12,990.00 | 12,200.00 | 12,470.00 | 12,470.00 | 36,106 |
| 2026-07-08 | 12,670.00 | 13,000.00 | 12,510.00 | 12,810.00 | 12,810.00 | 30,075 |
| 2026-07-07 | 12,870.00 | 12,900.00 | 12,460.00 | 12,900.00 | 12,900.00 | 14,106 |
| 2026-07-06 | 12,520.00 | 12,850.00 | 12,300.00 | 12,840.00 | 12,840.00 | 10,349 |
| 2026-07-03 | 12,380.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | 22,087 |
| 2026-07-02 | 12,480.00 | 12,600.00 | 12,190.00 | 12,380.00 | 12,380.00 | 13,734 |
| 2026-07-01 | 12,500.00 | 12,600.00 | 12,050.00 | 12,550.00 | 12,550.00 | 23,204 |
| 2026-06-30 | 12,600.00 | 12,880.00 | 12,370.00 | 12,430.00 | 12,430.00 | 23,227 |
| 2026-06-29 | 11,860.00 | 12,990.00 | 11,730.00 | 12,800.00 | 12,800.00 | 71,463 |
| 2026-06-26 | 12,300.00 | 12,390.00 | 11,420.00 | 11,950.00 | 11,950.00 | 78,640 |
| 2026-06-25 | 12,630.00 | 12,630.00 | 12,150.00 | 12,380.00 | 12,380.00 | 24,142 |
| 2026-06-24 | 12,680.00 | 12,680.00 | 11,910.00 | 12,630.00 | 12,630.00 | 41,293 |
| 2026-06-23 | 13,270.00 | 13,320.00 | 12,410.00 | 12,740.00 | 12,740.00 | 33,130 |
| 2026-06-22 | 13,710.00 | 13,710.00 | 13,050.00 | 13,400.00 | 13,400.00 | 24,552 |
| 2026-06-19 | 13,410.00 | 13,650.00 | 12,935.00 | 13,650.00 | 13,650.00 | 49,547 |
| 2026-06-18 | 13,750.00 | 13,750.00 | 13,320.00 | 13,580.00 | 13,580.00 | 14,985 |
| 2026-06-17 | 13,490.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 11,090 |
| 2026-06-16 | 13,460.00 | 13,770.00 | 13,420.00 | 13,460.00 | 13,460.00 | 11,124 |
| 2026-06-15 | 13,440.00 | 13,690.00 | 13,330.00 | 13,430.00 | 13,430.00 | 18,020 |
| 2026-06-12 | 13,310.00 | 13,640.00 | 13,300.00 | 13,380.00 | 13,380.00 | 16,943 |
| 2026-06-11 | 13,200.00 | 13,350.00 | 12,900.00 | 13,350.00 | 13,350.00 | 14,188 |
| 2026-06-10 | 13,120.00 | 13,370.00 | 12,940.00 | 13,280.00 | 13,280.00 | 17,852 |
| 2026-06-09 | 13,490.00 | 13,510.00 | 12,870.00 | 13,220.00 | 13,220.00 | 42,671 |
| 2026-06-08 | 12,960.00 | 13,100.00 | 12,500.00 | 13,060.00 | 13,060.00 | 27,360 |
| 2026-06-05 | 13,990.00 | 14,000.00 | 13,390.00 | 13,790.00 | 13,790.00 | 20,878 |
| 2026-06-04 | 13,510.00 | 14,100.00 | 13,510.00 | 13,990.00 | 13,990.00 | 16,386 |
| 2026-06-02 | 13,900.00 | 14,150.00 | 13,340.00 | 14,100.00 | 14,100.00 | 26,346 |
| 2026-06-01 | 14,860.00 | 14,880.00 | 13,950.00 | 14,170.00 | 14,170.00 | 53,732 |
| 2026-05-29 | 15,370.00 | 15,490.00 | 14,670.00 | 14,880.00 | 14,880.00 | 37,794 |
| 2026-05-28 | 15,660.00 | 15,700.00 | 14,940.00 | 15,490.00 | 15,490.00 | 37,440 |
| 2026-05-27 | 16,000.00 | 16,130.00 | 15,550.00 | 15,660.00 | 15,660.00 | 22,097 |
| 2026-05-26 | 16,350.00 | 16,420.00 | 15,990.00 | 16,000.00 | 16,000.00 | 24,284 |
| 2026-05-22 | 15,590.00 | 16,350.00 | 15,560.00 | 16,330.00 | 16,330.00 | 38,674 |
| 2026-05-21 | 15,500.00 | 15,590.00 | 15,370.00 | 15,590.00 | 15,590.00 | 32,338 |
| 2026-05-20 | 15,640.00 | 15,640.00 | 15,090.00 | 15,370.00 | 15,370.00 | 37,191 |
| 2026-05-19 | 15,980.00 | 15,980.00 | 15,230.00 | 15,530.00 | 15,530.00 | 46,074 |
| 2026-05-18 | 15,750.00 | 16,000.00 | 15,300.00 | 15,740.00 | 15,740.00 | 35,433 |
| 2026-05-15 | 16,230.00 | 16,400.00 | 15,750.00 | 15,900.00 | 15,900.00 | 46,700 |
| 2026-05-14 | 16,130.00 | 16,420.00 | 16,110.00 | 16,230.00 | 16,230.00 | 28,149 |
| 2026-05-13 | 16,140.00 | 16,480.00 | 15,970.00 | 16,380.00 | 16,380.00 | 58,816 |
| 2026-05-12 | 16,410.00 | 16,520.00 | 15,050.00 | 16,010.00 | 16,010.00 | 54,517 |
| 2026-05-11 | 16,750.00 | 16,800.00 | 16,380.00 | 16,520.00 | 16,520.00 | 34,064 |
| 2026-05-08 | 16,400.00 | 16,740.00 | 16,100.00 | 16,680.00 | 16,680.00 | 31,013 |
| 2026-05-07 | 16,600.00 | 16,720.00 | 16,340.00 | 16,380.00 | 16,380.00 | 46,234 |
| 2026-05-06 | 17,100.00 | 17,190.00 | 16,420.00 | 16,740.00 | 16,740.00 | 70,401 |
| 2026-05-04 | 17,400.00 | 17,400.00 | 16,810.00 | 17,050.00 | 17,050.00 | 40,968 |
| 2026-04-30 | 17,570.00 | 17,570.00 | 17,060.00 | 17,260.00 | 17,260.00 | 27,988 |
| 2026-04-29 | 17,170.00 | 17,520.00 | 17,170.00 | 17,490.00 | 17,490.00 | 29,366 |
| 2026-04-28 | 17,580.00 | 17,700.00 | 17,430.00 | 17,430.00 | 17,430.00 | 26,998 |
| 2026-04-27 | 17,790.00 | 17,790.00 | 17,440.00 | 17,620.00 | 17,620.00 | 49,897 |
| 2026-04-24 | 17,330.00 | 17,570.00 | 17,160.00 | 17,440.00 | 17,440.00 | 29,856 |
| 2026-04-23 | 17,310.00 | 17,440.00 | 17,120.00 | 17,300.00 | 17,300.00 | 31,775 |
| 2026-04-22 | 17,460.00 | 17,460.00 | 17,100.00 | 17,310.00 | 17,310.00 | 34,683 |
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.