DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,640.00 | 17,840.00 | 17,340.00 | 17,390.00 | 17,390.00 | 55,075 |
| 2026-04-20 | 17,860.00 | 17,860.00 | 16,670.00 | 17,680.00 | 17,680.00 | 58,963 |
| 2026-04-17 | 17,530.00 | 18,300.00 | 17,310.00 | 17,900.00 | 17,900.00 | 122,937 |
| 2026-04-16 | 16,430.00 | 17,420.00 | 16,340.00 | 17,410.00 | 17,410.00 | 160,470 |
| 2026-04-15 | 16,310.00 | 16,390.00 | 16,150.00 | 16,270.00 | 16,270.00 | 41,819 |
| 2026-04-14 | 16,360.00 | 16,370.00 | 16,230.00 | 16,310.00 | 16,310.00 | 19,422 |
| 2026-04-13 | 16,260.00 | 16,370.00 | 16,040.00 | 16,300.00 | 16,300.00 | 27,812 |
| 2026-04-10 | 16,410.00 | 16,490.00 | 16,090.00 | 16,300.00 | 16,300.00 | 59,711 |
| 2026-04-09 | 16,450.00 | 16,450.00 | 16,290.00 | 16,400.00 | 16,400.00 | 17,898 |
| 2026-04-08 | 16,600.00 | 16,620.00 | 16,400.00 | 16,460.00 | 16,460.00 | 31,808 |
| 2026-04-07 | 16,270.00 | 16,460.00 | 15,810.00 | 16,450.00 | 16,450.00 | 20,473 |
| 2026-04-06 | 16,200.00 | 16,450.00 | 16,150.00 | 16,420.00 | 16,420.00 | 18,022 |
| 2026-04-03 | 16,260.00 | 16,440.00 | 15,950.00 | 16,370.00 | 16,370.00 | 24,348 |
| 2026-04-02 | 16,430.00 | 16,630.00 | 15,910.00 | 15,980.00 | 15,980.00 | 29,074 |
| 2026-04-01 | 16,510.00 | 16,550.00 | 16,220.00 | 16,430.00 | 16,430.00 | 34,805 |
| 2026-03-31 | 16,700.00 | 16,700.00 | 16,110.00 | 16,300.00 | 16,300.00 | 27,521 |
| 2026-03-30 | 16,400.00 | 16,850.00 | 16,160.00 | 16,720.00 | 16,720.00 | 32,304 |
| 2026-03-27 | 16,170.00 | 16,710.00 | 16,090.00 | 16,690.00 | 16,690.00 | 35,960 |
| 2026-03-26 | 16,700.00 | 16,870.00 | 16,350.00 | 16,520.00 | 16,520.00 | 28,020 |
| 2026-03-25 | 16,150.00 | 16,700.00 | 16,110.00 | 16,510.00 | 16,510.00 | 43,652 |
| 2026-03-24 | 15,930.00 | 16,080.00 | 15,810.00 | 16,070.00 | 16,070.00 | 37,729 |
| 2026-03-23 | 15,850.00 | 16,160.00 | 15,620.00 | 15,810.00 | 15,810.00 | 81,603 |
| 2026-03-20 | 15,590.00 | 16,000.00 | 15,530.00 | 15,720.00 | 15,720.00 | 59,493 |
| 2026-03-19 | 15,640.00 | 15,640.00 | 15,430.00 | 15,470.00 | 15,470.00 | 29,141 |
| 2026-03-18 | 15,850.00 | 16,030.00 | 15,750.00 | 15,850.00 | 15,850.00 | 23,484 |
| 2026-03-17 | 16,100.00 | 16,100.00 | 15,620.00 | 15,840.00 | 15,840.00 | 69,498 |
| 2026-03-16 | 16,170.00 | 16,170.00 | 15,820.00 | 15,830.00 | 15,830.00 | 26,541 |
| 2026-03-13 | 16,510.00 | 16,510.00 | 16,100.00 | 16,160.00 | 16,160.00 | 37,823 |
| 2026-03-12 | 16,800.00 | 16,800.00 | 16,520.00 | 16,650.00 | 16,650.00 | 14,469 |
| 2026-03-11 | 16,930.00 | 16,990.00 | 16,550.00 | 16,800.00 | 16,800.00 | 15,645 |
| 2026-03-10 | 16,410.00 | 16,790.00 | 16,410.00 | 16,750.00 | 16,750.00 | 49,613 |
| 2026-03-09 | 16,340.00 | 16,400.00 | 15,870.00 | 16,040.00 | 16,040.00 | 16,004 |
| 2026-03-06 | 16,750.00 | 17,000.00 | 16,340.00 | 16,750.00 | 16,750.00 | 20,887 |
| 2026-03-05 | 16,900.00 | 17,170.00 | 16,510.00 | 17,000.00 | 17,000.00 | 94,794 |
| 2026-03-04 | 16,660.00 | 16,890.00 | 15,510.00 | 16,000.00 | 16,000.00 | 53,161 |
| 2026-03-03 | 17,680.00 | 17,680.00 | 17,020.00 | 17,160.00 | 17,160.00 | 40,099 |
| 2026-02-27 | 17,610.00 | 18,130.00 | 17,540.00 | 17,840.00 | 17,840.00 | 101,797 |
| 2026-02-26 | 17,790.00 | 17,790.00 | 17,290.00 | 17,290.00 | 17,290.00 | 49,811 |
| 2026-02-25 | 18,200.00 | 18,270.00 | 17,500.00 | 17,900.00 | 17,900.00 | 77,931 |
| 2026-02-24 | 18,370.00 | 18,590.00 | 17,980.00 | 18,360.00 | 18,360.00 | 96,219 |
| 2026-02-23 | 18,180.00 | 19,170.00 | 17,420.00 | 18,280.00 | 18,280.00 | 341,860 |
| 2026-02-20 | 18,420.00 | 18,530.00 | 17,980.00 | 18,180.00 | 18,180.00 | 55,414 |
| 2026-02-19 | 18,010.00 | 18,300.00 | 17,810.00 | 18,300.00 | 18,300.00 | 46,252 |
| 2026-02-13 | 17,850.00 | 17,900.00 | 17,010.00 | 17,900.00 | 17,900.00 | 97,680 |
| 2026-02-12 | 18,850.00 | 19,050.00 | 18,170.00 | 18,500.00 | 18,500.00 | 86,808 |
| 2026-02-11 | 19,220.00 | 19,400.00 | 18,400.00 | 18,950.00 | 18,950.00 | 70,763 |
| 2026-02-10 | 18,410.00 | 19,390.00 | 18,400.00 | 19,300.00 | 19,300.00 | 102,394 |
| 2026-02-09 | 18,300.00 | 18,400.00 | 17,850.00 | 18,400.00 | 18,400.00 | 64,938 |
| 2026-02-06 | 17,500.00 | 18,380.00 | 17,230.00 | 18,100.00 | 18,100.00 | 132,211 |
| 2026-02-05 | 16,690.00 | 17,650.00 | 16,570.00 | 17,500.00 | 17,500.00 | 163,765 |
| 2026-02-04 | 15,950.00 | 16,490.00 | 15,900.00 | 16,490.00 | 16,490.00 | 46,644 |
| 2026-02-03 | 15,900.00 | 16,040.00 | 15,700.00 | 16,000.00 | 16,000.00 | 27,779 |
| 2026-02-02 | 15,860.00 | 15,870.00 | 15,300.00 | 15,790.00 | 15,790.00 | 48,576 |
| 2026-01-30 | 15,950.00 | 15,980.00 | 15,810.00 | 15,860.00 | 15,860.00 | 19,386 |
| 2026-01-29 | 15,940.00 | 16,040.00 | 15,350.00 | 15,970.00 | 15,970.00 | 27,841 |
| 2026-01-28 | 16,220.00 | 16,350.00 | 15,930.00 | 15,930.00 | 15,930.00 | 29,731 |
| 2026-01-27 | 16,260.00 | 16,360.00 | 16,110.00 | 16,280.00 | 16,280.00 | 30,639 |
| 2026-01-26 | 16,200.00 | 16,380.00 | 16,020.00 | 16,260.00 | 16,260.00 | 21,306 |
| 2026-01-23 | 15,800.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | 26,846 |
| 2026-01-22 | 15,830.00 | 15,840.00 | 15,570.00 | 15,830.00 | 15,830.00 | 18,874 |
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.